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 (%)
Aug 31, 2021 2.380 2.470 2.380 2.460 71,481 +0.07(+2.93%)
Aug 30, 2021 2.330 2.450 2.241 2.390 185,248 +0.05(+2.14%)
Aug 27, 2021 2.200 2.370 2.196 2.340 88,989 +0.13(+5.88%)
Aug 26, 2021 2.260 2.370 2.180 2.210 88,754 -0.07(-3.07%)
Aug 25, 2021 2.330 2.350 2.250 2.280 64,033 -0.05(-2.15%)
Aug 24, 2021 2.220 2.370 2.219 2.330 203,618 +0.13(+5.91%)
Aug 23, 2021 2.170 2.230 2.130 2.200 61,482 +0.13(+6.28%)
Aug 20, 2021 2.050 2.240 2.050 2.070 84,269 -0.03(-1.43%)
Aug 19, 2021 2.140 2.160 2.010 2.100 118,976 -0.07(-3.23%)
Aug 18, 2021 2.150 2.200 2.150 2.170 23,650 +0.02(+0.93%)
Aug 17, 2021 2.130 2.200 2.130 2.150 43,416 +0.00(+0.00%)
Aug 16, 2021 2.200 2.218 2.130 2.150 77,473 -0.07(-3.15%)
Aug 13, 2021 2.200 2.348 2.150 2.220 123,617 -0.03(-1.33%)
Aug 12, 2021 2.340 2.420 2.190 2.250 340,704 -0.09(-3.85%)
Aug 11, 2021 2.470 2.980 2.240 2.340 4,235,882 +0.06(+2.63%)
Aug 10, 2021 2.400 2.420 2.274 2.280 93,282 -0.14(-5.79%)
Aug 09, 2021 2.410 2.430 2.310 2.420 117,172 +0.10(+4.31%)
Aug 06, 2021 2.250 2.340 2.200 2.320 105,667 +0.05(+2.20%)
Aug 05, 2021 2.220 2.303 2.220 2.270 76,768 +0.04(+1.79%)
Aug 04, 2021 2.290 2.310 2.210 2.230 48,588 -0.08(-3.46%)
Aug 03, 2021 2.330 2.380 2.290 2.310 58,454 -0.03(-1.28%)
Aug 02, 2021 2.320 2.390 2.270 2.340 56,370 +0.02(+0.86%)
Jul 30, 2021 2.390 2.400 2.290 2.320 79,000 -0.06(-2.52%)
Jul 29, 2021 2.280 2.471 2.280 2.380 157,967 +0.05(+2.15%)
Jul 28, 2021 2.320 2.430 2.270 2.330 88,681 +0.00(+0.00%)
Jul 27, 2021 2.370 2.380 2.240 2.330 53,945 -0.07(-2.92%)
Jul 26, 2021 2.360 2.470 2.335 2.400 94,268 +0.05(+2.13%)
Jul 23, 2021 2.400 2.430 2.310 2.350 79,918 -0.07(-2.89%)
Jul 22, 2021 2.370 2.440 2.300 2.420 347,277 +0.16(+7.08%)
Jul 21, 2021 2.220 2.310 2.199 2.260 171,011 +0.09(+4.15%)
Jul 20, 2021 2.110 2.220 2.060 2.170 157,242 +0.06(+2.84%)
Jul 19, 2021 2.060 2.140 2.000 2.110 199,672 -0.08(-3.65%)
Jul 16, 2021 2.280 2.300 2.160 2.190 247,745 -0.08(-3.52%)
Jul 15, 2021 2.440 2.470 2.225 2.270 385,113 -0.23(-9.20%)
Jul 14, 2021 2.560 2.970 2.420 2.500 3,598,053 -0.07(-2.72%)
Jul 13, 2021 2.580 2.640 2.340 2.570 355,721 +0.09(+3.63%)
Jul 12, 2021 2.710 2.720 2.462 2.480 302,938 -0.22(-8.15%)
Jul 09, 2021 2.430 2.700 2.430 2.700 648,899 +0.24(+9.76%)
Jul 08, 2021 2.240 2.540 2.230 2.460 717,907 +0.10(+4.24%)
Jul 07, 2021 2.720 2.770 2.320 2.360 865,565 -0.30(-11.28%)
Jul 06, 2021 3.080 3.105 2.590 2.660 2,213,836 -0.31(-10.44%)
Jul 02, 2021 3.360 3.370 2.930 2.970 939,513 -0.36(-10.81%)
Jul 01, 2021 3.360 3.590 3.210 3.330 4,714,933 +0.02(+0.63%)
Jun 30, 2021 3.140 3.360 3.050 3.309 1,337,526 +0.21(+6.74%)
Jun 29, 2021 3.160 3.290 3.060 3.100 233,901 -0.09(-2.82%)
Jun 28, 2021 3.300 3.330 3.130 3.190 311,079 -0.13(-3.92%)
Jun 25, 2021 3.360 3.450 3.150 3.320 1,327,516 -0.04(-1.19%)
Jun 24, 2021 3.120 3.380 3.080 3.360 834,300 +0.22(+7.01%)
Jun 23, 2021 3.050 3.220 3.000 3.140 520,297 +0.17(+5.72%)
Jun 22, 2021 3.130 3.170 2.840 2.970 683,240 -0.25(-7.76%)
Jun 21, 2021 2.870 3.325 2.850 3.220 5,281,403 +0.35(+12.20%)
Jun 18, 2021 2.850 2.970 2.760 2.870 350,233 -0.01(-0.35%)
Jun 17, 2021 3.120 3.120 2.820 2.880 245,057 -0.24(-7.69%)
Jun 16, 2021 3.120 3.250 3.000 3.120 1,380,997 +0.05(+1.63%)
Jun 15, 2021 2.900 3.120 2.900 3.070 262,664 +0.12(+4.07%)
Jun 14, 2021 3.040 3.140 2.900 2.950 160,860 -0.10(-3.28%)
Jun 11, 2021 3.010 3.110 2.980 3.050 224,012 +0.01(+0.33%)
Jun 10, 2021 3.100 3.140 3.010 3.040 124,246 -0.05(-1.62%)
Jun 09, 2021 3.240 3.240 3.050 3.090 357,284 -0.12(-3.74%)
Jun 08, 2021 3.210 3.275 2.980 3.210 469,691 -0.05(-1.53%)
Jun 07, 2021 3.290 3.310 3.200 3.260 173,911 +0.01(+0.31%)
Jun 04, 2021 3.330 3.340 3.200 3.250 181,665 -0.01(-0.31%)
Jun 03, 2021 3.200 3.430 3.140 3.260 573,499 +0.06(+1.87%)
Jun 02, 2021 3.170 3.350 3.020 3.200 743,239 +0.10(+3.23%)
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.