Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.220 +0.020 (+0.91%)
Official Closing Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.914 3.002 2.855 3.002 177,703 +0.09(+3.02%)
Aug 30, 2022 3.109 3.109 2.894 2.914 123,313 -0.24(-7.74%)
Aug 29, 2022 2.826 3.178 2.826 3.158 154,156 +0.33(+11.76%)
Aug 26, 2022 2.894 2.978 2.816 2.826 110,622 -0.12(-3.99%)
Aug 25, 2022 3.012 3.021 2.875 2.943 76,224 -0.06(-2.11%)
Aug 24, 2022 3.139 3.238 2.983 3.007 168,701 -0.09(-2.96%)
Aug 23, 2022 2.992 3.242 2.992 3.098 511,586 +0.12(+3.90%)
Aug 22, 2022 2.865 3.080 2.816 2.982 303,917 +0.21(+7.58%)
Aug 19, 2022 2.782 2.879 2.772 2.772 74,717 -0.07(-2.40%)
Aug 18, 2022 2.889 2.996 2.809 2.840 293,375 +0.02(+0.69%)
Aug 17, 2022 2.830 2.947 2.821 2.821 74,157 -0.02(-0.68%)
Aug 16, 2022 2.801 2.893 2.801 2.840 62,517 +0.04(+1.39%)
Aug 15, 2022 2.908 2.908 2.733 2.801 169,604 -0.12(-4.00%)
Aug 12, 2022 2.860 2.923 2.745 2.918 159,644 +0.20(+7.53%)
Aug 11, 2022 2.694 2.792 2.540 2.714 90,662 +0.17(+6.49%)
Aug 10, 2022 2.675 2.675 2.490 2.548 34,180 +0.02(+0.77%)
Aug 09, 2022 2.587 2.587 2.480 2.529 27,861 -0.12(-4.41%)
Aug 08, 2022 2.568 2.646 2.519 2.646 40,391 +0.05(+1.87%)
Aug 05, 2022 2.616 2.626 2.480 2.597 45,325 +0.06(+2.30%)
Aug 04, 2022 2.558 2.616 2.480 2.539 55,283 -0.05(-1.88%)
Aug 03, 2022 2.529 2.723 2.388 2.587 125,438 +0.13(+5.14%)
Aug 02, 2022 2.276 2.519 2.140 2.461 113,720 -0.02(-0.78%)
Aug 01, 2022 2.422 2.490 2.364 2.480 24,681 +0.00(+0.00%)
Jul 29, 2022 2.412 2.558 2.412 2.480 82,824 +0.04(+1.59%)
Jul 28, 2022 2.480 2.495 2.393 2.441 39,578 +0.01(+0.40%)
Jul 27, 2022 2.344 2.432 2.334 2.432 28,300 +0.02(+0.81%)
Jul 26, 2022 2.529 2.529 2.383 2.412 11,633 -0.11(-4.25%)
Jul 25, 2022 2.266 2.519 2.266 2.519 53,885 +0.24(+10.68%)
Jul 22, 2022 2.334 2.364 2.276 2.276 58,111 -0.04(-1.68%)
Jul 21, 2022 2.383 2.412 2.315 2.315 28,255 -0.20(-8.11%)
Jul 20, 2022 2.393 2.519 2.334 2.519 24,052 +0.05(+1.97%)
Jul 19, 2022 2.295 2.529 2.218 2.471 127,254 +0.18(+8.09%)
Jul 18, 2022 2.286 2.315 2.227 2.286 22,699 +0.07(+3.07%)
Jul 15, 2022 2.188 2.218 2.166 2.218 6,221 +0.04(+1.79%)
Jul 14, 2022 2.188 2.237 2.120 2.179 21,550 -0.04(-1.75%)
Jul 13, 2022 2.188 2.266 2.159 2.218 19,062 -0.01(-0.44%)
Jul 12, 2022 2.218 2.257 2.140 2.227 38,570 -0.05(-2.14%)
Jul 11, 2022 2.276 2.286 2.208 2.276 14,452 -0.04(-1.68%)
Jul 08, 2022 2.295 2.325 2.208 2.315 60,016 -0.01(-0.42%)
Jul 07, 2022 2.237 2.373 2.237 2.325 37,214 +0.10(+4.37%)
Jul 06, 2022 2.130 2.227 2.062 2.227 80,773 +0.10(+4.57%)
Jul 05, 2022 2.237 2.237 2.120 2.130 82,642 -0.18(-7.98%)
Jul 01, 2022 2.344 2.354 2.257 2.315 15,416 +0.03(+1.28%)
Jun 30, 2022 2.295 2.344 2.227 2.286 50,056 -0.07(-2.89%)
Jun 29, 2022 2.480 2.509 2.295 2.354 66,977 -0.13(-5.10%)
Jun 28, 2022 2.529 2.568 2.451 2.480 48,275 -0.03(-1.16%)
Jun 27, 2022 2.539 2.578 2.461 2.509 144,723 -0.05(-1.90%)
Jun 24, 2022 2.451 2.568 2.432 2.558 86,230 +0.14(+5.62%)
Jun 23, 2022 2.529 2.539 2.412 2.422 63,229 -0.11(-4.23%)
Jun 22, 2022 2.626 2.660 2.432 2.529 170,680 -0.16(-5.80%)
Jun 21, 2022 2.548 2.694 2.519 2.685 159,117 +0.18(+7.39%)
Jun 17, 2022 2.655 2.655 2.387 2.500 213,145 -0.02(-0.77%)
Jun 16, 2022 2.432 2.519 2.315 2.519 412,616 -0.01(-0.38%)
Jun 15, 2022 2.471 2.558 2.441 2.529 154,089 +0.04(+1.56%)
Jun 14, 2022 2.548 2.650 2.461 2.490 294,337 +0.03(+1.19%)
Jun 13, 2022 2.714 2.714 2.441 2.461 272,571 -0.26(-9.64%)
Jun 10, 2022 2.743 2.782 2.598 2.723 211,423 -0.04(-1.41%)
Jun 09, 2022 2.801 2.879 2.694 2.762 232,353 -0.05(-1.73%)
Jun 08, 2022 2.830 3.010 2.743 2.811 864,064 +0.01(+0.35%)
Jun 07, 2022 2.626 2.869 2.578 2.801 806,872 +0.18(+6.67%)
Jun 06, 2022 2.782 2.801 2.626 2.626 158,592 -0.08(-2.88%)
Jun 03, 2022 2.597 2.753 2.529 2.704 225,301 +0.13(+4.91%)
Jun 02, 2022 2.607 2.714 2.551 2.578 305,117 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.