Skip to main content

Barnwell Industries (NY: BRN )

1.720 -0.169 (-8.94%)
Official Closing Price Updated: 4:10 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 1.860 1.870 1.720 1.720 32,007 -0.17(-8.94%)
Nov 08, 2024 1.920 1.940 1.880 1.889 14,959 -0.05(-2.63%)
Nov 07, 2024 1.920 1.960 1.900 1.940 19,187 +0.02(+1.04%)
Nov 06, 2024 1.950 1.950 1.852 1.920 12,692 +0.05(+2.67%)
Nov 05, 2024 1.820 1.926 1.820 1.870 10,496 +0.05(+2.47%)
Nov 04, 2024 1.880 1.940 1.810 1.825 12,503 -0.02(-0.82%)
Nov 01, 2024 1.890 1.890 1.800 1.840 17,681 -0.06(-3.16%)
Oct 31, 2024 1.900 1.910 1.850 1.900 23,320 -0.02(-1.04%)
Oct 30, 2024 1.940 1.950 1.880 1.920 18,069 -0.03(-1.54%)
Oct 29, 2024 2.010 2.010 1.920 1.950 7,229 -0.04(-2.01%)
Oct 28, 2024 2.010 2.030 1.950 1.990 33,736 -0.04(-1.97%)
Oct 25, 2024 1.960 2.030 1.935 2.030 21,319 +0.08(+4.11%)
Oct 24, 2024 1.990 1.990 1.870 1.950 43,772 -0.04(-2.02%)
Oct 23, 2024 2.030 2.060 1.960 1.990 18,007 -0.03(-1.73%)
Oct 22, 2024 2.050 2.050 2.000 2.025 9,002 +0.02(+0.75%)
Oct 21, 2024 2.030 2.090 2.010 2.010 13,326 +0.00(+0.00%)
Oct 18, 2024 2.050 2.057 2.000 2.010 17,819 -0.03(-1.47%)
Oct 17, 2024 2.020 2.080 2.010 2.040 17,515 +0.00(+0.00%)
Oct 16, 2024 2.060 2.090 2.000 2.040 47,811 -0.02(-0.97%)
Oct 15, 2024 2.170 2.190 2.000 2.060 95,292 -0.10(-4.63%)
Oct 14, 2024 2.190 2.200 2.140 2.160 34,075 -0.05(-2.26%)
Oct 11, 2024 2.270 2.270 2.160 2.210 71,917 -0.04(-1.78%)
Oct 10, 2024 2.270 2.320 2.230 2.250 152,077 -0.01(-0.44%)
Oct 09, 2024 2.220 2.280 2.150 2.260 85,658 +0.01(+0.44%)
Oct 08, 2024 2.240 2.280 2.140 2.250 126,255 -0.02(-0.88%)
Oct 07, 2024 2.230 2.380 2.214 2.270 255,089 +0.03(+1.37%)
Oct 04, 2024 2.330 2.399 2.220 2.239 347,440 -0.01(-0.47%)
Oct 03, 2024 2.180 2.320 2.152 2.250 222,123 +0.05(+2.27%)
Oct 02, 2024 2.350 2.350 2.097 2.200 217,408 -0.04(-1.79%)
Oct 01, 2024 2.260 2.360 2.215 2.240 1,137,067 -0.02(-0.88%)
Sep 30, 2024 2.240 2.260 2.180 2.260 14,729 +0.04(+1.80%)
Sep 27, 2024 2.150 2.230 2.120 2.220 21,595 +0.02(+0.91%)
Sep 26, 2024 2.220 2.230 2.150 2.200 30,803 -0.02(-1.12%)
Sep 25, 2024 2.160 2.225 2.160 2.225 1,153 +0.02(+1.14%)
Sep 24, 2024 2.200 2.280 2.180 2.200 24,482 -0.05(-2.22%)
Sep 23, 2024 2.230 2.270 2.210 2.250 6,098 -0.05(-2.17%)
Sep 20, 2024 2.200 2.300 2.180 2.300 16,671 +0.10(+4.55%)
Sep 19, 2024 2.200 2.260 2.200 2.200 8,661 +0.02(+0.92%)
Sep 18, 2024 2.230 2.250 2.180 2.180 5,421 -0.02(-0.91%)
Sep 17, 2024 2.200 2.245 2.200 2.200 3,081 +0.00(+0.00%)
Sep 16, 2024 2.215 2.216 2.200 2.200 1,630 +0.00(+0.00%)
Sep 13, 2024 2.200 2.200 2.200 2.200 422 +0.00(+0.00%)
Sep 12, 2024 2.240 2.240 2.200 2.200 799 +0.00(+0.00%)
Sep 11, 2024 2.200 2.270 2.200 2.200 4,664 -0.01(-0.68%)
Sep 10, 2024 2.185 2.230 2.185 2.215 2,326 +0.03(+1.61%)
Sep 09, 2024 2.160 2.209 2.160 2.180 4,426 +0.01(+0.46%)
Sep 06, 2024 2.180 2.180 2.170 2.170 959 -0.08(-3.34%)
Sep 05, 2024 2.310 2.420 2.200 2.245 60,943 -0.19(-7.61%)
Sep 04, 2024 2.420 2.485 2.320 2.430 12,605 -0.04(-1.62%)
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.