Financial News

Barnwell Industries (NY: BRN )

2.200 +0.020 (+0.92%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 2.230 2.250 2.180 2.180 5,421 -0.02(-0.91%)
Sep 17, 2024 2.200 2.245 2.200 2.200 3,081 +0.00(+0.00%)
Sep 16, 2024 2.215 2.216 2.200 2.200 1,630 +0.00(+0.00%)
Sep 13, 2024 2.200 2.200 2.200 2.200 422 +0.00(+0.00%)
Sep 12, 2024 2.240 2.240 2.200 2.200 799 +0.00(+0.00%)
Sep 11, 2024 2.200 2.270 2.200 2.200 4,664 -0.01(-0.68%)
Sep 10, 2024 2.185 2.230 2.185 2.215 2,326 +0.03(+1.61%)
Sep 09, 2024 2.160 2.209 2.160 2.180 4,426 +0.01(+0.46%)
Sep 06, 2024 2.180 2.180 2.170 2.170 959 -0.08(-3.34%)
Sep 05, 2024 2.310 2.420 2.200 2.245 60,943 -0.19(-7.61%)
Sep 04, 2024 2.420 2.485 2.320 2.430 12,605 -0.04(-1.62%)
Sep 03, 2024 2.460 2.470 2.460 2.470 2,375 -0.05(-1.98%)
Aug 30, 2024 2.480 2.530 2.415 2.520 3,622 +0.08(+3.07%)
Aug 29, 2024 2.390 2.510 2.390 2.445 16,292 -0.05(-1.81%)
Aug 28, 2024 2.240 2.490 2.240 2.490 13,494 +0.16(+6.87%)
Aug 27, 2024 2.330 2.350 2.300 2.330 717 -0.02(-0.85%)
Aug 26, 2024 2.265 2.350 2.265 2.350 1,259 +0.03(+1.29%)
Aug 23, 2024 2.270 2.330 2.250 2.320 21,643 +0.07(+3.11%)
Aug 22, 2024 2.170 2.352 2.150 2.250 16,659 -0.02(-0.88%)
Aug 21, 2024 2.220 2.270 2.210 2.270 12,190 +0.02(+1.11%)
Aug 20, 2024 2.210 2.245 2.190 2.245 7,193 -0.03(-1.54%)
Aug 19, 2024 2.300 2.421 2.210 2.280 38,434 -0.09(-3.80%)
Aug 16, 2024 2.250 2.461 2.230 2.370 19,995 +0.04(+1.72%)
Aug 15, 2024 2.270 2.451 2.240 2.330 21,313 +0.01(+0.43%)
Aug 14, 2024 2.330 2.330 2.230 2.320 2,711 +0.03(+1.53%)
Aug 13, 2024 2.250 2.295 2.160 2.285 14,045 +0.06(+2.47%)
Aug 12, 2024 2.280 2.310 2.150 2.230 7,694 -0.08(-3.46%)
Aug 09, 2024 2.310 2.393 2.300 2.310 3,459 -0.16(-6.48%)
Aug 08, 2024 2.300 2.490 2.260 2.470 15,567 +0.20(+8.81%)
Aug 07, 2024 2.240 2.471 2.220 2.270 5,988 -0.01(-0.44%)
Aug 06, 2024 2.230 2.280 2.210 2.280 4,993 +0.05(+2.17%)
Aug 05, 2024 2.220 2.335 2.220 2.232 27,773 -0.02(-0.82%)
Aug 02, 2024 2.350 2.365 2.230 2.250 4,772 -0.10(-4.26%)
Aug 01, 2024 2.300 2.350 2.230 2.350 8,665 +0.04(+1.73%)
Jul 31, 2024 2.220 2.350 2.160 2.310 11,193 -0.02(-0.86%)
Jul 30, 2024 2.320 2.330 2.220 2.330 1,706 -0.01(-0.43%)
Jul 29, 2024 2.300 2.360 2.300 2.340 6,945 +0.02(+0.86%)
Jul 26, 2024 2.355 2.355 2.320 2.320 899 -0.03(-1.28%)
Jul 25, 2024 2.370 2.370 2.350 2.350 8,037 +0.01(+0.43%)
Jul 24, 2024 2.260 2.340 2.250 2.340 6,393 +0.09(+4.00%)
Jul 23, 2024 2.280 2.280 2.245 2.250 2,494 -0.02(-0.88%)
Jul 22, 2024 2.250 2.270 2.200 2.270 12,168 +0.10(+4.61%)
Jul 19, 2024 2.220 2.220 2.160 2.170 8,254 -0.03(-1.36%)
Jul 18, 2024 2.230 2.270 2.180 2.200 1,662 -0.06(-2.65%)
Jul 17, 2024 2.210 2.260 2.180 2.260 13,693 +0.01(+0.44%)
Jul 16, 2024 2.263 2.263 2.220 2.250 2,662 +0.03(+1.35%)
Jul 15, 2024 2.280 2.280 2.210 2.220 11,580 -0.06(-2.63%)
Jul 12, 2024 2.250 2.280 2.220 2.280 2,122 +0.07(+3.17%)
Jul 11, 2024 2.260 2.270 2.210 2.210 2,701 -0.04(-1.78%)
Jul 10, 2024 2.250 2.300 2.230 2.250 7,153 +0.02(+0.90%)
Jul 09, 2024 2.260 2.370 2.230 2.230 5,276 -0.14(-5.77%)
Jul 08, 2024 2.366 2.366 2.366 2.366 900 +0.01(+0.28%)
Jul 05, 2024 2.350 2.360 2.260 2.360 8,988 -0.02(-0.84%)
Jul 03, 2024 2.280 2.460 2.280 2.380 4,544 -0.01(-0.42%)
Jul 02, 2024 2.280 2.390 2.280 2.390 4,500 +0.08(+3.46%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback