Skip to main content

Barnwell Industries (NY: BRN )

2.920 +0.140 (+5.04%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.641 2.920 2.641 2.920 10,402 +0.14(+5.04%)
May 28, 2024 2.780 2.836 2.648 2.780 2,765 +0.02(+0.72%)
May 24, 2024 2.720 2.860 2.660 2.760 15,759 +0.00(+0.00%)
May 23, 2024 2.850 3.200 2.750 2.760 87,554 -0.09(-3.16%)
May 22, 2024 2.859 2.900 2.790 2.850 9,876 -0.02(-0.87%)
May 21, 2024 2.790 2.880 2.699 2.875 13,142 +0.00(+0.17%)
May 20, 2024 2.530 2.900 2.524 2.870 21,450 +0.31(+12.11%)
May 17, 2024 2.640 2.640 2.560 2.560 14,297 -0.07(-2.66%)
May 16, 2024 2.650 2.790 2.600 2.630 12,481 -0.08(-2.95%)
May 15, 2024 2.730 2.800 2.616 2.710 12,064 -0.07(-2.45%)
May 14, 2024 2.730 2.800 2.660 2.778 6,111 +0.12(+4.44%)
May 13, 2024 2.660 2.830 2.640 2.660 11,830 -0.06(-2.21%)
May 10, 2024 2.790 2.883 2.720 2.720 12,495 -0.04(-1.50%)
May 09, 2024 2.890 2.890 2.740 2.761 4,175 -0.10(-3.45%)
May 08, 2024 2.870 2.900 2.825 2.860 12,097 +0.01(+0.35%)
May 07, 2024 2.800 2.890 2.790 2.850 7,337 +0.05(+1.79%)
May 06, 2024 2.750 2.970 2.660 2.800 27,305 +0.13(+4.87%)
May 03, 2024 2.760 2.800 2.660 2.670 9,659 -0.14(-5.01%)
May 02, 2024 2.860 2.860 2.800 2.811 3,646 -0.08(-2.74%)
May 01, 2024 2.980 2.980 2.880 2.890 8,608 +0.01(+0.17%)
Apr 30, 2024 2.880 2.930 2.810 2.885 23,109 +0.00(+0.17%)
Apr 29, 2024 2.890 2.950 2.832 2.880 8,418 -0.07(-2.37%)
Apr 26, 2024 2.920 2.990 2.831 2.950 62,225 +0.04(+1.37%)
Apr 25, 2024 2.800 2.920 2.800 2.910 56,157 +0.20(+7.38%)
Apr 24, 2024 2.770 2.860 2.660 2.710 35,472 -0.09(-3.21%)
Apr 23, 2024 2.920 2.930 2.775 2.800 13,502 -0.12(-4.11%)
Apr 22, 2024 2.860 2.920 2.850 2.920 16,382 +0.09(+3.18%)
Apr 19, 2024 2.770 2.949 2.770 2.830 51,590 +0.04(+1.43%)
Apr 18, 2024 2.780 2.820 2.759 2.790 54,329 +0.00(+0.00%)
Apr 17, 2024 2.750 2.821 2.750 2.790 35,206 +0.06(+2.20%)
Apr 16, 2024 2.690 2.840 2.630 2.730 58,831 +0.00(+0.00%)
Apr 15, 2024 2.500 2.732 2.470 2.730 141,186 +0.11(+4.20%)
Apr 12, 2024 2.532 2.871 2.472 2.620 183,616 +0.08(+3.15%)
Apr 11, 2024 2.550 2.550 2.500 2.540 7,997 +0.00(+0.00%)
Apr 10, 2024 2.470 2.540 2.410 2.540 3,450 +0.07(+2.83%)
Apr 09, 2024 2.530 2.550 2.437 2.470 3,132 -0.08(-3.14%)
Apr 08, 2024 2.590 2.690 2.550 2.550 9,180 -0.12(-4.49%)
Apr 05, 2024 2.550 2.680 2.550 2.670 29,426 +0.12(+4.71%)
Apr 04, 2024 2.490 2.550 2.371 2.550 71,247 +0.06(+2.41%)
Apr 03, 2024 2.430 2.507 2.430 2.490 8,388 +0.02(+0.81%)
Apr 02, 2024 2.380 2.540 2.380 2.470 63,093 +0.06(+2.49%)
Apr 01, 2024 2.360 2.410 2.360 2.410 2,036 +0.05(+2.12%)
Mar 28, 2024 2.360 2.400 2.360 2.360 962 -0.00(-0.00%)
Mar 27, 2024 2.360 2.385 2.360 2.360 2,420 +0.00(+0.00%)
Mar 26, 2024 2.360 2.360 2.360 2.360 824 -0.02(-0.84%)
Mar 25, 2024 2.300 2.410 2.300 2.380 3,730 +0.01(+0.42%)
Mar 22, 2024 2.350 2.400 2.310 2.370 13,574 +0.04(+1.72%)
Mar 21, 2024 2.399 2.407 2.330 2.330 28,712 -0.10(-4.12%)
Mar 20, 2024 2.375 2.440 2.375 2.430 12,873 +0.08(+3.40%)
Mar 19, 2024 2.340 2.450 2.340 2.350 3,441 -0.02(-0.84%)
Mar 18, 2024 2.320 2.416 2.320 2.370 7,816 +0.01(+0.42%)
Mar 15, 2024 2.340 2.380 2.289 2.360 7,411 -0.02(-0.84%)
Mar 14, 2024 2.250 2.398 2.250 2.380 3,161 +0.01(+0.42%)
Mar 13, 2024 2.350 2.410 2.350 2.370 5,946 +0.04(+1.72%)
Mar 12, 2024 2.330 2.340 2.310 2.330 15,689 +0.04(+1.75%)
Mar 11, 2024 2.270 2.320 2.230 2.290 16,669 +0.01(+0.44%)
Mar 08, 2024 2.260 2.320 2.200 2.280 9,301 -0.01(-0.44%)
Mar 07, 2024 2.220 2.320 2.220 2.290 21,241 +0.04(+1.78%)
Mar 06, 2024 2.220 2.300 2.220 2.250 6,293 +0.00(+0.00%)
Mar 05, 2024 2.260 2.260 2.200 2.250 16,905 -0.01(-0.45%)
Mar 04, 2024 2.300 2.390 2.250 2.260 14,485 -0.01(-0.44%)
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.