Skip to main content

Barnwell Industries (NY: BRN )

2.200 +0.020 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.471 2.563 2.471 2.481 26,606 -0.01(-0.39%)
Oct 28, 2021 2.442 2.500 2.422 2.490 18,337 +0.03(+1.19%)
Oct 27, 2021 2.510 2.529 2.403 2.461 52,910 -0.06(-2.32%)
Oct 26, 2021 2.490 2.520 218,168 +0.02(+0.78%)
Oct 25, 2021 2.490 2.549 2.481 2.500 48,406 +0.00(+0.00%)
Oct 22, 2021 2.666 2.685 2.442 2.500 100,816 -0.13(-4.81%)
Oct 21, 2021 2.734 2.792 2.588 2.627 107,149 -0.15(-5.26%)
Oct 20, 2021 2.831 2.853 2.705 2.773 74,770 -0.06(-2.06%)
Oct 19, 2021 2.977 2.977 2.821 2.831 147,380 -0.12(-3.96%)
Oct 18, 2021 2.928 3.152 2.909 2.948 132,303 +0.01(+0.33%)
Oct 15, 2021 2.841 3.103 2.841 2.938 144,054 -0.01(-0.33%)
Oct 14, 2021 2.957 3.016 2.919 2.948 102,609 -0.02(-0.66%)
Oct 13, 2021 2.967 3.030 2.892 2.967 91,438 +0.06(+2.01%)
Oct 12, 2021 2.782 2.996 2.773 2.909 103,107 +0.04(+1.36%)
Oct 11, 2021 2.899 2.938 2.850 2.870 98,369 -0.01(-0.34%)
Oct 08, 2021 2.802 2.996 2.744 2.880 199,579 +0.05(+1.72%)
Oct 07, 2021 2.695 2.831 2.636 2.831 209,959 +0.04(+1.39%)
Oct 06, 2021 2.802 2.826 2.588 2.792 333,427 -0.05(-1.71%)
Oct 05, 2021 2.977 3.162 2.695 2.841 329,923 -0.02(-0.68%)
Oct 04, 2021 3.220 3.405 2.763 2.860 1,131,551 -0.25(-8.12%)
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.