Barnwell Industries (NY: BRN )

1.740 +0.030 (+1.75%)

Streaming Delayed Price Updated: 11:34 AM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.