Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnwell Industries
(NY:
BRN
)
2.810
-0.050 (-1.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 28, 2023
2.770
2.850
2.710
2.820
31,509
+0.08(+2.92%)
Apr 27, 2023
2.710
2.770
2.710
2.740
16,253
+0.04(+1.48%)
Apr 26, 2023
2.660
2.703
2.640
2.700
21,111
+0.01(+0.37%)
Apr 25, 2023
2.740
2.750
2.650
2.690
21,542
-0.01(-0.37%)
Apr 24, 2023
2.680
2.789
2.670
2.700
54,958
-0.01(-0.37%)
Apr 21, 2023
2.850
2.850
2.710
2.710
24,428
-0.13(-4.58%)
Apr 20, 2023
2.890
2.900
2.770
2.840
37,375
-0.04(-1.39%)
Apr 19, 2023
2.750
2.890
2.680
2.880
52,918
+0.13(+4.73%)
Apr 18, 2023
2.670
2.750
2.562
2.750
99,001
+0.06(+2.23%)
Apr 17, 2023
2.790
2.820
2.660
2.690
30,535
-0.06(-2.18%)
Apr 14, 2023
2.810
2.880
2.685
2.750
30,404
-0.08(-2.83%)
Apr 13, 2023
2.830
2.910
2.770
2.830
37,527
+0.00(+0.00%)
Apr 12, 2023
2.980
3.000
2.790
2.830
56,943
-0.14(-4.71%)
Apr 11, 2023
3.040
3.050
2.940
2.970
36,446
-0.03(-1.00%)
Apr 10, 2023
3.040
3.100
2.950
3.000
165,084
+0.04(+1.35%)
Apr 06, 2023
3.040
3.040
2.863
2.960
69,469
+0.02(+0.68%)
Apr 05, 2023
3.090
3.100
2.890
2.940
108,607
+0.04(+1.38%)
Apr 04, 2023
2.940
3.090
2.720
2.900
428,477
+0.08(+2.84%)
Apr 03, 2023
2.830
3.000
2.600
2.820
1,199,420
+0.62(+28.18%)
Mar 31, 2023
2.180
2.270
2.180
2.200
7,531
+0.00(+0.00%)
Mar 30, 2023
2.200
2.200
2.145
2.200
11,143
+0.05(+2.33%)
Mar 29, 2023
2.150
2.230
2.100
2.150
6,214
-0.01(-0.46%)
Mar 28, 2023
2.210
2.250
2.150
2.160
31,391
-0.05(-2.26%)
Mar 27, 2023
2.110
2.240
2.070
2.210
25,135
+0.16(+7.80%)
Mar 24, 2023
2.080
2.080
2.040
2.050
12,912
+0.02(+0.99%)
Mar 23, 2023
2.190
2.190
2.030
2.030
6,538
-0.03(-1.46%)
Mar 22, 2023
2.010
2.170
2.010
2.060
15,621
+0.07(+3.52%)
Mar 21, 2023
1.960
2.020
1.955
1.990
18,790
+0.07(+3.65%)
Mar 20, 2023
1.950
1.990
1.890
1.920
52,580
-0.01(-0.52%)
Mar 17, 2023
2.130
2.130
1.890
1.930
40,330
-0.18(-8.53%)
Mar 16, 2023
2.030
2.131
2.030
2.110
8,672
+0.06(+2.93%)
Mar 15, 2023
2.220
2.307
2.020
2.050
61,003
-0.16(-7.24%)
Mar 14, 2023
2.220
2.280
2.210
2.210
16,627
-0.01(-0.38%)
Mar 13, 2023
2.290
2.346
2.200
2.219
45,919
-0.11(-4.79%)
Mar 10, 2023
2.420
2.420
2.330
2.330
33,417
-0.10(-4.18%)
Mar 09, 2023
2.470
2.470
2.420
2.432
7,734
-0.02(-0.75%)
Mar 08, 2023
2.480
2.480
2.411
2.450
7,102
+0.00(+0.00%)
Mar 07, 2023
2.450
2.450
2.420
2.450
4,090
+0.03(+1.31%)
Mar 06, 2023
2.470
2.480
2.400
2.418
18,467
-0.04(-1.70%)
Mar 03, 2023
2.390
2.475
2.390
2.460
19,311
+0.08(+3.36%)
Mar 02, 2023
2.410
2.424
2.370
2.380
12,401
-0.02(-0.83%)
Mar 01, 2023
2.410
2.430
2.400
2.400
12,147
-0.01(-0.41%)
Feb 28, 2023
2.380
2.500
2.380
2.410
60,927
-0.04(-1.63%)
Feb 27, 2023
2.600
2.600
2.450
2.450
25,541
-0.15(-5.77%)
Feb 24, 2023
2.610
2.630
2.580
2.600
130,165
-0.04(-1.52%)
Feb 23, 2023
2.510
2.680
2.510
2.640
20,530
+0.15(+6.02%)
Feb 22, 2023
2.570
2.680
2.490
2.490
25,604
-0.05(-1.97%)
Feb 21, 2023
2.540
2.630
2.540
2.540
35,016
+0.00(+0.00%)
Feb 17, 2023
2.700
2.700
2.540
2.540
22,901
-0.08(-3.05%)
Feb 16, 2023
2.630
2.700
2.600
2.620
29,467
+0.01(+0.38%)
Feb 15, 2023
2.550
2.650
2.500
2.610
102,802
+0.06(+2.35%)
Feb 14, 2023
2.480
2.560
2.470
2.550
33,395
+0.04(+1.59%)
Feb 13, 2023
2.490
2.540
2.490
2.510
11,902
-0.03(-1.18%)
Feb 10, 2023
2.500
2.555
2.480
2.540
68,622
+0.09(+3.67%)
Feb 09, 2023
2.550
2.550
2.415
2.450
38,328
-0.02(-1.01%)
Feb 08, 2023
2.566
2.566
2.460
2.475
41,344
-0.08(-3.32%)
Feb 07, 2023
2.520
2.560
2.475
2.560
46,046
+0.01(+0.39%)
Feb 06, 2023
2.480
2.570
2.470
2.550
54,470
+0.07(+2.82%)
Feb 03, 2023
2.510
2.569
2.480
2.480
54,778
-0.01(-0.40%)
Feb 02, 2023
2.510
2.540
2.460
2.490
32,818
-0.04(-1.58%)
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
.