Skip to main content

Barnwell Industries (NY: BRN )

2.180 -0.020 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.471 2.563 2.471 2.480 26,611 -0.01(-0.39%)
Oct 28, 2021 2.441 2.500 2.422 2.490 18,341 +0.03(+1.19%)
Oct 27, 2021 2.509 2.529 2.402 2.461 52,920 -0.06(-2.32%)
Oct 26, 2021 2.490 2.519 218,210 +0.02(+0.78%)
Oct 25, 2021 2.490 2.548 2.480 2.500 48,415 +0.00(+0.00%)
Oct 22, 2021 2.665 2.685 2.441 2.500 100,835 -0.13(-4.81%)
Oct 21, 2021 2.733 2.792 2.587 2.626 107,169 -0.15(-5.26%)
Oct 20, 2021 2.830 2.853 2.704 2.772 74,784 -0.06(-2.06%)
Oct 19, 2021 2.976 2.976 2.821 2.830 147,408 -0.12(-3.96%)
Oct 18, 2021 2.928 3.151 2.908 2.947 132,328 +0.01(+0.33%)
Oct 15, 2021 2.840 3.103 2.840 2.937 144,082 -0.01(-0.33%)
Oct 14, 2021 2.957 3.015 2.918 2.947 102,628 -0.02(-0.66%)
Oct 13, 2021 2.967 3.030 2.892 2.967 91,456 +0.06(+2.01%)
Oct 12, 2021 2.782 2.996 2.772 2.908 103,127 +0.04(+1.36%)
Oct 11, 2021 2.899 2.937 2.850 2.869 98,388 -0.01(-0.34%)
Oct 08, 2021 2.801 2.996 2.743 2.879 199,617 +0.05(+1.72%)
Oct 07, 2021 2.694 2.830 2.636 2.830 210,000 +0.04(+1.39%)
Oct 06, 2021 2.801 2.826 2.587 2.792 333,491 -0.05(-1.71%)
Oct 05, 2021 2.976 3.161 2.694 2.840 329,986 -0.02(-0.68%)
Oct 04, 2021 3.220 3.404 2.762 2.860 1,131,767 -0.25(-8.13%)
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.