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 )

1.730 -0.040 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 14, 2025 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 (%)
Mar 14, 2025 1.740 1.790 1.730 1.730 3,725 -0.04(-2.26%)
Mar 13, 2025 1.690 1.790 1.675 1.770 34,904 +0.07(+4.12%)
Mar 12, 2025 1.600 1.710 1.590 1.700 33,684 +0.09(+5.59%)
Mar 11, 2025 1.490 1.650 1.490 1.610 63,356 +0.14(+9.52%)
Mar 10, 2025 1.480 1.500 1.450 1.470 9,753 +0.03(+2.08%)
Mar 07, 2025 1.340 1.460 1.340 1.440 18,296 +0.07(+5.49%)
Mar 06, 2025 1.350 1.365 1.320 1.365 59,206 +0.00(+0.37%)
Mar 05, 2025 1.420 1.420 1.265 1.360 38,380 -0.01(-0.73%)
Mar 04, 2025 1.320 1.390 1.280 1.370 22,592 +0.02(+1.48%)
Mar 03, 2025 1.520 1.550 1.320 1.350 42,719 -0.11(-7.59%)
Feb 28, 2025 1.540 1.540 1.435 1.461 35,366 -0.10(-6.35%)
Feb 27, 2025 1.590 1.605 1.508 1.560 29,061 -0.02(-1.32%)
Feb 26, 2025 1.570 1.650 1.550 1.581 24,449 -0.02(-1.19%)
Feb 25, 2025 1.590 1.620 1.550 1.600 7,281 -0.02(-1.23%)
Feb 24, 2025 1.620 1.650 1.570 1.620 4,631 -0.03(-1.82%)
Feb 21, 2025 1.680 1.690 1.611 1.650 4,219 -0.04(-2.37%)
Feb 20, 2025 1.700 1.700 1.600 1.690 5,454 -0.01(-0.59%)
Feb 19, 2025 1.725 1.725 1.700 1.700 2,953 +0.00(+0.00%)
Feb 18, 2025 1.760 1.770 1.700 1.700 8,930 -0.05(-2.86%)
Feb 14, 2025 1.810 1.810 1.738 1.750 5,232 -0.01(-0.57%)
Feb 13, 2025 1.710 1.800 1.710 1.760 93,245 -0.01(-0.56%)
Feb 12, 2025 1.810 1.830 1.770 1.770 4,118 -0.04(-2.21%)
Feb 11, 2025 1.800 1.836 1.800 1.810 2,174 -0.01(-0.55%)
Feb 10, 2025 1.790 1.830 1.760 1.820 10,430 +0.02(+1.11%)
Feb 07, 2025 1.815 1.815 1.790 1.800 7,734 +0.00(+0.00%)
Feb 06, 2025 1.830 1.890 1.800 1.800 7,720 -0.04(-2.17%)
Feb 05, 2025 1.810 1.840 1.800 1.840 8,938 +0.03(+1.66%)
Feb 04, 2025 1.800 1.855 1.788 1.810 9,275 -0.01(-0.55%)
Feb 03, 2025 1.780 1.870 1.780 1.820 49,639 +0.04(+2.25%)
Jan 31, 2025 1.820 1.835 1.780 1.780 23,642 -0.05(-2.73%)
Jan 30, 2025 1.840 1.845 1.800 1.830 5,404 +0.00(+0.00%)
Jan 29, 2025 1.830 2.030 1.830 1.830 49,396 +0.00(+0.00%)
Jan 28, 2025 1.780 1.870 1.765 1.830 13,288 +0.03(+1.67%)
Jan 27, 2025 1.740 1.850 1.700 1.800 41,317 -0.05(-2.70%)
Jan 24, 2025 1.870 1.890 1.850 1.850 19,268 -0.05(-2.63%)
Jan 23, 2025 1.900 1.920 1.817 1.900 77,604 +0.00(+0.00%)
Jan 22, 2025 1.950 1.970 1.700 1.900 246,439 -0.03(-1.55%)
Jan 21, 2025 1.820 2.170 1.760 1.930 790,004 +0.28(+16.97%)
Jan 17, 2025 1.610 1.655 1.595 1.650 42,392 +0.02(+1.23%)
Jan 16, 2025 1.600 1.630 1.530 1.630 33,658 +0.01(+0.62%)
Jan 15, 2025 1.580 1.690 1.580 1.620 55,293 +0.04(+2.53%)
Jan 14, 2025 1.650 1.650 1.540 1.580 54,340 -0.08(-4.82%)
Jan 13, 2025 1.640 1.740 1.622 1.660 85,023 +0.02(+1.22%)
Jan 10, 2025 1.740 1.740 1.570 1.640 86,242 -0.08(-4.65%)
Jan 08, 2025 1.590 1.740 1.590 1.720 104,918 +0.16(+10.26%)
Jan 07, 2025 1.480 1.590 1.473 1.560 27,891 +0.07(+4.70%)
Jan 06, 2025 1.540 1.540 1.460 1.490 22,048 +0.00(+0.00%)
Jan 03, 2025 1.510 1.560 1.450 1.490 87,615 -0.05(-3.25%)
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.