Skip to main content

Barnwell Industries (NY: BRN )

2.200 -0.060 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.230 2.270 2.180 2.200 1,662 -0.06(-2.65%)
Jul 17, 2024 2.210 2.260 2.180 2.260 13,693 +0.01(+0.44%)
Jul 16, 2024 2.263 2.263 2.220 2.250 2,662 +0.03(+1.35%)
Jul 15, 2024 2.280 2.280 2.210 2.220 11,580 -0.06(-2.63%)
Jul 12, 2024 2.250 2.280 2.220 2.280 2,122 +0.07(+3.17%)
Jul 11, 2024 2.260 2.270 2.210 2.210 2,701 -0.04(-1.78%)
Jul 10, 2024 2.250 2.300 2.230 2.250 7,153 +0.02(+0.90%)
Jul 09, 2024 2.260 2.370 2.230 2.230 5,276 -0.14(-5.77%)
Jul 08, 2024 2.366 2.366 2.366 2.366 900 +0.01(+0.28%)
Jul 05, 2024 2.350 2.360 2.260 2.360 8,988 -0.02(-0.84%)
Jul 03, 2024 2.280 2.460 2.280 2.380 4,544 -0.01(-0.42%)
Jul 02, 2024 2.280 2.390 2.280 2.390 4,500 +0.08(+3.46%)
Jul 01, 2024 2.320 2.320 2.310 2.310 755 -0.04(-1.70%)
Jun 28, 2024 2.460 2.460 2.320 2.350 2,563 -0.08(-3.49%)
Jun 27, 2024 2.360 2.435 2.360 2.435 1,262 -0.03(-1.02%)
Jun 26, 2024 2.390 2.460 2.340 2.460 2,534 +0.00(+0.00%)
Jun 25, 2024 2.390 2.460 2.330 2.460 15,560 -0.06(-2.38%)
Jun 24, 2024 2.300 2.520 2.300 2.520 5,099 -0.07(-2.70%)
Jun 21, 2024 2.360 2.590 2.320 2.590 11,086 +0.23(+9.75%)
Jun 20, 2024 2.340 2.429 2.300 2.360 9,383 -0.11(-4.45%)
Jun 18, 2024 2.470 2.529 2.370 2.470 8,019 -0.04(-1.55%)
Jun 17, 2024 2.500 2.520 2.430 2.509 5,563 +0.01(+0.36%)
Jun 14, 2024 2.550 2.550 2.500 2.500 4,114 -0.09(-3.50%)
Jun 13, 2024 2.580 2.630 2.550 2.591 4,259 +0.00(+0.02%)
Jun 12, 2024 2.603 2.603 2.590 2.590 10,630 -0.01(-0.38%)
Jun 11, 2024 2.560 2.600 2.560 2.600 1,981 +0.00(+0.00%)
Jun 10, 2024 2.550 2.620 2.550 2.600 28,517 +0.03(+1.17%)
Jun 07, 2024 2.610 2.635 2.550 2.570 4,776 -0.05(-1.91%)
Jun 06, 2024 2.650 2.699 2.620 2.620 7,315 -0.05(-1.87%)
Jun 05, 2024 2.750 2.750 2.627 2.670 11,797 +0.00(+0.00%)
Jun 04, 2024 2.840 2.840 2.610 2.670 10,741 -0.21(-7.29%)
Jun 03, 2024 2.900 2.900 2.810 2.880 11,243 +0.07(+2.49%)
May 31, 2024 2.925 2.940 2.810 2.810 36,490 -0.05(-1.75%)
May 30, 2024 2.930 2.990 2.824 2.860 14,053 -0.06(-2.05%)
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%)
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.