Skip to main content

Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.500 3.950 3.120 3.320 1,721,000 -2.44(-42.36%)
Jan 28, 2021 1.830 6.990 1.810 5.760 5,598,990 +3.88(+206.38%)
Jan 27, 2021 1.820 1.920 1.800 1.880 131,887 -0.02(-1.05%)
Jan 26, 2021 1.970 2.030 1.860 1.900 217,962 -0.16(-7.77%)
Jan 25, 2021 2.170 2.190 1.990 2.060 214,626 -0.05(-2.37%)
Jan 22, 2021 2.260 2.300 2.100 2.110 226,600 -0.10(-4.52%)
Jan 21, 2021 2.150 2.490 2.080 2.210 1,189,621 +0.33(+17.87%)
Jan 20, 2021 1.850 1.880 1.800 1.875 87,032 +0.02(+1.35%)
Jan 19, 2021 1.730 1.880 1.730 1.850 301,649 +0.15(+8.50%)
Jan 15, 2021 1.600 1.780 1.560 1.705 268,000 +0.16(+10.00%)
Jan 14, 2021 1.590 1.600 1.510 1.550 125,470 -0.04(-2.52%)
Jan 13, 2021 1.600 1.640 1.530 1.590 151,790 -0.09(-5.36%)
Jan 12, 2021 1.540 1.690 1.520 1.680 435,512 +0.20(+13.51%)
Jan 11, 2021 1.480 1.490 1.390 1.480 47,761 +0.02(+1.37%)
Jan 08, 2021 1.410 1.500 1.360 1.460 54,200 +0.06(+4.42%)
Jan 07, 2021 1.410 1.410 1.330 1.398 66,597 +0.06(+4.34%)
Jan 06, 2021 1.370 1.390 1.300 1.340 131,518 -0.11(-7.59%)
Jan 05, 2021 1.260 1.500 1.260 1.450 671,841 +0.19(+15.08%)
Jan 04, 2021 1.300 1.340 1.250 1.260 91,533 -0.01(-0.79%)
Dec 31, 2020 1.270 1.270 1.270 363,219 -0.03(-2.31%)
Dec 30, 2020 1.230 1.380 1.220 1.300 363,219 -0.16(-10.96%)
Dec 29, 2020 1.140 1.990 1.140 1.460 4,191,812 +0.31(+26.96%)
Dec 28, 2020 1.180 1.200 1.100 1.150 90,560 -0.03(-2.13%)
Dec 24, 2020 1.220 1.220 1.155 1.175 25,500 -0.03(-2.89%)
Dec 23, 2020 1.170 1.230 1.170 1.210 36,891 +0.03(+2.54%)
Dec 22, 2020 1.180 1.200 1.150 1.180 55,669 -0.02(-1.67%)
Dec 21, 2020 1.210 1.240 1.150 1.200 49,352 +0.00(+0.00%)
Dec 18, 2020 1.240 1.260 1.200 1.200 84,100 -0.06(-4.76%)
Dec 17, 2020 1.260 1.290 1.220 1.260 177,196 -0.04(-3.08%)
Dec 16, 2020 1.390 1.400 1.270 1.300 550,265 -0.31(-19.25%)
Dec 15, 2020 1.230 1.610 1.200 1.610 1,781,662 +0.34(+26.77%)
Dec 14, 2020 1.430 1.430 1.230 1.270 281,487 -0.10(-7.30%)
Dec 11, 2020 1.320 1.410 1.280 1.370 405,000 +0.10(+7.87%)
Dec 10, 2020 1.190 1.270 1.150 1.270 169,520 +0.10(+8.55%)
Dec 09, 2020 1.130 1.200 1.115 1.170 131,366 +0.08(+7.34%)
Dec 08, 2020 1.060 1.090 1.050 1.090 55,746 +0.02(+1.87%)
Dec 07, 2020 1.100 1.100 1.040 1.070 56,153 -0.06(-5.31%)
Dec 04, 2020 1.200 1.200 1.100 1.130 119,500 +0.06(+5.61%)
Dec 03, 2020 1.070 1.100 1.020 1.070 92,639 +0.01(+0.94%)
Dec 02, 2020 1.020 1.080 1.010 1.060 105,697 +0.04(+3.92%)
Dec 01, 2020 1.080 1.080 1.010 1.020 100,442 -0.07(-6.42%)
Nov 30, 2020 1.140 1.140 1.070 1.090 46,142 +0.01(+0.93%)
Nov 27, 2020 1.140 1.140 1.080 1.080 18,700 -0.01(-0.92%)
Nov 25, 2020 1.090 1.110 1.070 1.090 73,800 -0.01(-0.91%)
Nov 24, 2020 1.100 1.130 1.040 1.100 243,556 +0.05(+4.76%)
Nov 23, 2020 1.010 1.070 1.000 1.050 111,310 +0.02(+1.74%)
Nov 20, 2020 1.050 1.050 1.000 1.032 82,700 +0.01(+1.18%)
Nov 19, 2020 1.030 1.030 0.9850 1.020 43,815 +0.00(+0.44%)
Nov 18, 2020 1.040 1.050 0.9956 1.016 76,723 -0.01(-1.40%)
Nov 17, 2020 0.9700 1.030 0.9700 1.030 30,170 +0.04(+4.03%)
Nov 16, 2020 1.050 1.050 0.9600 0.9900 120,242 -0.02(-1.98%)
Nov 13, 2020 0.9800 1.030 0.9500 1.010 73,600 +0.02(+2.02%)
Nov 12, 2020 0.9700 1.050 0.9300 0.9900 129,316 +0.02(+2.57%)
Nov 11, 2020 0.9603 0.9900 0.9400 0.9652 69,672 -0.02(-2.51%)
Nov 10, 2020 0.9349 1.040 0.9172 0.9900 160,495 +0.06(+6.45%)
Nov 09, 2020 0.9000 0.9500 0.9000 0.9300 102,357 +0.01(+1.25%)
Nov 06, 2020 0.9200 0.9466 0.9014 0.9185 29,700 -0.03(-3.32%)
Nov 05, 2020 0.9300 0.9900 0.9200 0.9500 90,087 +0.00(+0.00%)
Nov 04, 2020 0.9300 0.9800 0.8800 0.9500 153,675 +0.01(+1.60%)
Nov 03, 2020 0.9009 0.9502 0.8550 0.9350 135,608 +0.03(+3.04%)
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.