Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.520 +0.055 (+3.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.