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
)
2.350
-0.080 (-3.29%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 28, 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 (%)
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%)
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%)
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
.