Barnwell Industries, Inc. Common Stock (NY: BRN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	1.520	1.560	1.500	1.560	56,378	+0.08(+5.41%)
Dec 23, 2024	1.510	1.520	1.470	1.480	27,048	-0.04(-2.63%)
Dec 20, 2024	1.480	1.530	1.452	1.520	8,888	+0.07(+4.83%)
Dec 19, 2024	1.430	1.478	1.425	1.450	38,121	+0.02(+1.40%)
Dec 18, 2024	1.470	1.540	1.420	1.430	32,596	-0.06(-4.03%)
Dec 17, 2024	1.580	1.615	1.455	1.490	47,700	-0.07(-4.49%)
Dec 16, 2024	1.630	1.650	1.560	1.560	33,676	-0.08(-4.88%)
Dec 13, 2024	1.680	1.680	1.640	1.640	13,448	-0.04(-2.38%)
Dec 12, 2024	1.680	1.700	1.680	1.680	3,631	+0.00(+0.00%)
Dec 11, 2024	1.700	1.710	1.655	1.680	21,845	-0.03(-1.75%)
Dec 10, 2024	1.660	1.730	1.660	1.710	19,580	+0.02(+1.18%)
Dec 09, 2024	1.530	1.700	1.515	1.690	44,893	+0.14(+9.03%)
Dec 06, 2024	1.630	1.640	1.500	1.550	97,774	-0.07(-4.32%)
Dec 05, 2024	1.641	1.650	1.610	1.620	28,709	-0.01(-0.61%)
Dec 04, 2024	1.670	1.670	1.610	1.630	26,973	-0.01(-0.60%)
Dec 03, 2024	1.732	1.732	1.630	1.640	35,555	-0.10(-5.94%)
Dec 02, 2024	1.850	1.850	1.740	1.743	27,546	-0.09(-4.73%)
Nov 29, 2024	1.770	1.853	1.770	1.830	24,510	+0.06(+3.39%)
Nov 27, 2024	1.700	1.800	1.660	1.770	18,981	+0.04(+2.31%)
Nov 26, 2024	1.700	1.730	1.660	1.730	25,403	+0.03(+1.76%)
Nov 25, 2024	1.640	1.730	1.640	1.700	24,696	+0.03(+1.80%)
Nov 22, 2024	1.680	1.690	1.640	1.670	16,986	-0.02(-1.18%)
Nov 21, 2024	1.680	1.710	1.650	1.690	9,260	+0.01(+0.60%)
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	43,772	-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	347,440	-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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.