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 (%)
Jun 30, 2023
2.470
2.560
2.470
2.550
16,389
+0.06(+2.41%)
Jun 29, 2023
2.490
2.530
2.480
2.490
5,376
+0.01(+0.40%)
Jun 28, 2023
2.500
2.510
2.480
2.480
13,047
-0.03(-1.20%)
Jun 27, 2023
2.540
2.550
2.480
2.510
9,219
-0.05(-1.95%)
Jun 26, 2023
2.550
2.610
2.510
2.560
17,411
+0.02(+0.79%)
Jun 23, 2023
2.600
2.610
2.540
2.540
6,854
-0.08(-3.05%)
Jun 22, 2023
2.580
2.620
2.530
2.620
22,684
-0.02(-0.76%)
Jun 21, 2023
2.640
2.640
2.530
2.640
17,746
+0.03(+1.15%)
Jun 20, 2023
2.620
2.660
2.600
2.610
23,539
+0.04(+1.56%)
Jun 16, 2023
2.680
2.740
2.550
2.570
40,336
-0.13(-4.81%)
Jun 15, 2023
2.700
2.720
2.650
2.700
34,855
+0.01(+0.37%)
Jun 14, 2023
2.780
2.780
2.650
2.690
14,537
-0.09(-3.24%)
Jun 13, 2023
2.800
2.830
2.760
2.780
19,894
-0.02(-0.71%)
Jun 12, 2023
2.780
2.850
2.740
2.800
25,214
+0.04(+1.45%)
Jun 09, 2023
2.650
2.810
2.620
2.760
26,406
+0.08(+2.99%)
Jun 08, 2023
2.700
2.700
2.655
2.680
22,228
-0.03(-1.11%)
Jun 07, 2023
2.760
2.760
2.710
2.710
6,873
-0.04(-1.45%)
Jun 06, 2023
2.700
2.750
2.700
2.750
16,760
+0.05(+1.85%)
Jun 05, 2023
2.800
2.836
2.700
2.700
19,771
-0.09(-3.23%)
Jun 02, 2023
2.800
2.810
2.765
2.790
15,893
+0.02(+0.54%)
Jun 01, 2023
2.750
2.785
2.750
2.775
9,945
+0.02(+0.54%)
May 31, 2023
2.820
2.820
2.740
2.760
6,933
-0.02(-0.72%)
May 30, 2023
2.660
2.820
2.660
2.780
43,940
+0.13(+4.91%)
May 26, 2023
2.680
2.720
2.580
2.650
74,321
+0.00(+0.00%)
May 25, 2023
2.480
2.690
2.480
2.650
119,410
+0.17(+6.85%)
May 24, 2023
2.580
2.680
2.480
2.480
48,861
-0.14(-5.34%)
May 23, 2023
2.580
2.650
2.580
2.620
12,730
+0.03(+1.16%)
May 22, 2023
2.580
2.610
2.520
2.590
33,251
+0.04(+1.57%)
May 19, 2023
2.530
2.612
2.500
2.550
12,549
+0.02(+0.79%)
May 18, 2023
2.520
2.590
2.520
2.530
26,077
-0.02(-0.78%)
May 17, 2023
2.590
2.590
2.500
2.550
8,389
-0.03(-1.16%)
May 16, 2023
2.620
2.625
2.545
2.580
35,853
-0.03(-1.15%)
May 15, 2023
2.570
2.610
2.550
2.610
18,330
+0.01(+0.38%)
May 12, 2023
2.656
2.656
2.570
2.600
12,628
-0.04(-1.52%)
May 11, 2023
2.640
2.690
2.640
2.640
5,663
-0.04(-1.49%)
May 10, 2023
2.690
2.691
2.650
2.680
10,268
-0.03(-1.11%)
May 09, 2023
2.720
2.740
2.689
2.710
8,411
+0.00(+0.00%)
May 08, 2023
2.750
2.770
2.710
2.710
7,232
-0.04(-1.45%)
May 05, 2023
2.680
2.750
2.640
2.750
24,447
+0.08(+3.00%)
May 04, 2023
2.640
2.700
2.640
2.670
11,000
+0.01(+0.38%)
May 03, 2023
2.710
2.760
2.640
2.660
9,474
-0.07(-2.56%)
May 02, 2023
2.820
2.820
2.700
2.730
47,509
-0.11(-3.87%)
May 01, 2023
2.830
2.850
2.760
2.840
20,849
+0.02(+0.71%)
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%)
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
.