Skip to main content

Barnwell Industries (NY: BRN )

2.250 -0.050 (-2.17%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 2.270 2.360 2.160 2.250 9,821 -0.05(-2.17%)
Feb 26, 2024 2.310 2.360 2.300 2.300 2,745 +0.01(+0.35%)
Feb 23, 2024 2.210 2.292 2.160 2.292 28,299 +0.02(+0.96%)
Feb 22, 2024 2.210 2.280 2.210 2.270 8,075 +0.02(+0.89%)
Feb 21, 2024 2.220 2.280 2.200 2.250 6,178 +0.05(+2.27%)
Feb 20, 2024 2.180 2.210 2.180 2.200 2,667 +0.03(+1.38%)
Feb 16, 2024 2.150 2.170 2.150 2.170 4,931 -0.02(-0.91%)
Feb 15, 2024 2.200 2.198 2.190 2.190 1,685 +0.00(+0.00%)
Feb 14, 2024 2.170 2.208 2.150 2.190 4,755 -0.01(-0.45%)
Feb 13, 2024 2.250 2.277 2.200 2.200 14,919 -0.05(-2.22%)
Feb 12, 2024 2.280 2.320 2.250 2.250 7,191 -0.06(-2.60%)
Feb 09, 2024 2.400 2.415 2.310 2.310 14,926 -0.09(-3.79%)
Feb 08, 2024 2.420 2.420 2.401 2.401 1,654 +0.00(+0.04%)
Feb 07, 2024 2.450 2.460 2.400 2.400 13,322 -0.06(-2.58%)
Feb 06, 2024 2.422 2.480 2.420 2.464 2,112 +0.01(+0.56%)
Feb 05, 2024 2.440 2.450 2.440 2.450 1,701 -0.05(-2.00%)
Feb 02, 2024 2.490 2.500 2.430 2.500 11,273 +0.01(+0.40%)
Feb 01, 2024 2.470 2.495 2.470 2.490 1,889 +0.01(+0.40%)
Jan 31, 2024 2.480 2.500 2.480 2.480 4,394 -0.00(-0.20%)
Jan 30, 2024 2.480 2.485 2.480 2.485 2,665 +0.03(+1.43%)
Jan 29, 2024 2.420 2.485 2.400 2.450 15,176 +0.00(+0.00%)
Jan 26, 2024 2.510 2.510 2.420 2.450 15,155 -0.04(-1.61%)
Jan 25, 2024 2.520 2.520 2.490 2.490 14,776 -0.04(-1.58%)
Jan 24, 2024 2.440 2.530 2.400 2.530 3,897 +0.05(+2.02%)
Jan 23, 2024 2.450 2.490 2.450 2.480 2,731 +0.01(+0.40%)
Jan 22, 2024 2.470 2.510 2.430 2.470 16,858 -0.03(-1.20%)
Jan 19, 2024 2.480 2.510 2.480 2.500 1,480 +0.02(+0.81%)
Jan 18, 2024 2.500 2.500 2.480 2.480 2,469 +0.02(+1.02%)
Jan 17, 2024 2.440 2.490 2.360 2.455 8,552 -0.02(-0.61%)
Jan 16, 2024 2.420 2.490 2.420 2.470 7,599 +0.01(+0.41%)
Jan 12, 2024 2.470 2.500 2.443 2.460 15,524 -0.03(-1.20%)
Jan 11, 2024 2.490 2.530 2.470 2.490 17,952 +0.04(+1.63%)
Jan 10, 2024 2.440 2.460 2.440 2.450 6,793 +0.01(+0.41%)
Jan 09, 2024 2.480 2.480 2.320 2.440 18,511 +0.07(+2.95%)
Jan 08, 2024 2.410 2.420 2.310 2.370 11,447 -0.08(-3.27%)
Jan 05, 2024 2.440 2.470 2.400 2.450 5,640 +0.03(+1.24%)
Jan 04, 2024 2.360 2.420 2.355 2.420 7,125 +0.02(+0.83%)
Jan 03, 2024 2.400 2.420 2.367 2.400 5,575 +0.00(+0.00%)
Jan 02, 2024 2.420 2.450 2.400 2.400 3,887 -0.03(-1.23%)
Dec 29, 2023 2.490 2.490 2.430 2.430 2,839 -0.04(-1.62%)
Dec 28, 2023 2.500 2.500 2.420 2.470 3,438 -0.01(-0.40%)
Dec 27, 2023 2.410 2.492 2.410 2.480 7,458 +0.03(+1.22%)
Dec 26, 2023 2.380 2.460 2.380 2.450 20,321 +0.04(+1.66%)
Dec 22, 2023 2.390 2.420 2.240 2.410 20,714 +0.06(+2.55%)
Dec 21, 2023 2.220 2.350 2.220 2.350 21,448 +0.10(+4.44%)
Dec 20, 2023 2.130 2.300 2.130 2.250 15,575 +0.07(+3.21%)
Dec 19, 2023 2.210 2.260 2.130 2.180 20,647 -0.05(-2.24%)
Dec 18, 2023 2.240 2.300 2.160 2.230 21,996 +0.02(+0.90%)
Dec 15, 2023 2.220 2.285 2.200 2.210 18,524 -0.06(-2.64%)
Dec 14, 2023 2.210 2.340 2.120 2.270 35,117 +0.06(+2.71%)
Dec 13, 2023 2.320 2.400 2.060 2.210 177,628 -0.11(-4.74%)
Dec 12, 2023 2.350 2.380 2.320 2.320 5,794 -0.06(-2.52%)
Dec 11, 2023 2.370 2.410 2.260 2.380 41,029 -0.09(-3.64%)
Dec 08, 2023 2.511 2.511 2.470 2.470 1,964 -0.04(-1.59%)
Dec 07, 2023 2.490 2.510 2.415 2.510 6,023 +0.01(+0.40%)
Dec 06, 2023 2.590 2.590 2.490 2.500 8,441 -0.05(-1.96%)
Dec 05, 2023 2.550 2.579 2.550 2.550 4,577 +0.00(+0.00%)
Dec 04, 2023 2.550 2.690 2.550 2.550 17,527 -0.06(-2.30%)
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.