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
)
2.761
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2024
2.360
2.410
2.360
2.410
2,036
+0.05(+2.12%)
Mar 28, 2024
2.360
2.400
2.360
2.360
962
-0.00(-0.00%)
Mar 27, 2024
2.360
2.385
2.360
2.360
2,420
+0.00(+0.00%)
Mar 26, 2024
2.360
2.360
2.360
2.360
824
-0.02(-0.84%)
Mar 25, 2024
2.300
2.410
2.300
2.380
3,730
+0.01(+0.42%)
Mar 22, 2024
2.350
2.400
2.310
2.370
13,574
+0.04(+1.72%)
Mar 21, 2024
2.399
2.407
2.330
2.330
28,712
-0.10(-4.12%)
Mar 20, 2024
2.375
2.440
2.375
2.430
12,873
+0.08(+3.40%)
Mar 19, 2024
2.340
2.450
2.340
2.350
3,441
-0.02(-0.84%)
Mar 18, 2024
2.320
2.416
2.320
2.370
7,816
+0.01(+0.42%)
Mar 15, 2024
2.340
2.380
2.289
2.360
7,411
-0.02(-0.84%)
Mar 14, 2024
2.250
2.398
2.250
2.380
3,161
+0.01(+0.42%)
Mar 13, 2024
2.350
2.410
2.350
2.370
5,946
+0.04(+1.72%)
Mar 12, 2024
2.330
2.340
2.310
2.330
15,689
+0.04(+1.75%)
Mar 11, 2024
2.270
2.320
2.230
2.290
16,669
+0.01(+0.44%)
Mar 08, 2024
2.260
2.320
2.200
2.280
9,301
-0.01(-0.44%)
Mar 07, 2024
2.220
2.320
2.220
2.290
21,241
+0.04(+1.78%)
Mar 06, 2024
2.220
2.300
2.220
2.250
6,293
+0.00(+0.00%)
Mar 05, 2024
2.260
2.260
2.200
2.250
16,905
-0.01(-0.45%)
Mar 04, 2024
2.300
2.390
2.250
2.260
14,485
-0.01(-0.44%)
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
.