Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

1.690 +0.010 (+0.60%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 1.680 1.717 1.640 1.680 6,710 -0.01(-0.59%)
Nov 19, 2024 1.720 1.750 1.620 1.690 7,049 -0.02(-1.17%)
Nov 18, 2024 1.700 1.810 1.670 1.710 29,049 +0.00(+0.00%)
Nov 15, 2024 1.720 1.727 1.660 1.710 22,129 +0.03(+1.79%)
Nov 14, 2024 1.700 1.750 1.680 1.680 18,472 -0.04(-2.33%)
Nov 13, 2024 1.690 1.750 1.653 1.720 33,292 +0.03(+1.78%)
Nov 12, 2024 1.730 1.750 1.620 1.690 13,336 -0.03(-1.74%)
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 43,672 -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 2.239 341,972 -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 1,137,031 -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.