Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnwell Industries
(NY:
BRN
)
2.210
-0.040 (-1.78%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2024
2.260
2.360
2.215
2.240
1,137,067
-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%)
Sep 03, 2024
2.460
2.470
2.460
2.470
2,375
-0.05(-1.98%)
Aug 30, 2024
2.480
2.530
2.415
2.520
3,622
+0.08(+3.07%)
Aug 29, 2024
2.390
2.510
2.390
2.445
16,292
-0.05(-1.81%)
Aug 28, 2024
2.240
2.490
2.240
2.490
13,494
+0.16(+6.87%)
Aug 27, 2024
2.330
2.350
2.300
2.330
717
-0.02(-0.85%)
Aug 26, 2024
2.265
2.350
2.265
2.350
1,259
+0.03(+1.29%)
Aug 23, 2024
2.270
2.330
2.250
2.320
21,643
+0.07(+3.11%)
Aug 22, 2024
2.170
2.352
2.150
2.250
16,659
-0.02(-0.88%)
Aug 21, 2024
2.220
2.270
2.210
2.270
12,190
+0.02(+1.11%)
Aug 20, 2024
2.210
2.245
2.190
2.245
7,193
-0.03(-1.54%)
Aug 19, 2024
2.300
2.421
2.210
2.280
38,434
-0.09(-3.80%)
Aug 16, 2024
2.250
2.461
2.230
2.370
19,995
+0.04(+1.72%)
Aug 15, 2024
2.270
2.451
2.240
2.330
21,313
+0.01(+0.43%)
Aug 14, 2024
2.330
2.330
2.230
2.320
2,711
+0.03(+1.53%)
Aug 13, 2024
2.250
2.295
2.160
2.285
14,045
+0.06(+2.47%)
Aug 12, 2024
2.280
2.310
2.150
2.230
7,694
-0.08(-3.46%)
Aug 09, 2024
2.310
2.393
2.300
2.310
3,459
-0.16(-6.48%)
Aug 08, 2024
2.300
2.490
2.260
2.470
15,567
+0.20(+8.81%)
Aug 07, 2024
2.240
2.471
2.220
2.270
5,988
-0.01(-0.44%)
Aug 06, 2024
2.230
2.280
2.210
2.280
4,993
+0.05(+2.17%)
Aug 05, 2024
2.220
2.335
2.220
2.232
27,773
-0.02(-0.82%)
Aug 02, 2024
2.350
2.365
2.230
2.250
4,772
-0.10(-4.26%)
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
.