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)

1.410 -0.010 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2025 1.420 1.430 1.410 1.410 2,739 -0.02(-1.05%)
Apr 14, 2025 1.370 1.425 1.310 1.425 1,435 +0.05(+4.01%)
Apr 11, 2025 1.330 1.400 1.330 1.370 12,008 +0.02(+1.62%)
Apr 10, 2025 1.470 1.490 1.340 1.348 13,493 -0.10(-7.03%)
Apr 09, 2025 1.470 1.485 1.440 1.450 13,731 -0.04(-2.68%)
Apr 08, 2025 1.480 1.496 1.480 1.490 5,095 -0.02(-1.32%)
Apr 07, 2025 1.480 1.510 1.470 1.510 5,784 -0.02(-1.31%)
Apr 04, 2025 1.560 1.560 1.490 1.530 11,428 -0.05(-3.16%)
Apr 03, 2025 1.640 1.640 1.580 1.580 2,222 -0.04(-2.47%)
Apr 02, 2025 1.610 1.670 1.590 1.620 3,696 +0.01(+0.62%)
Apr 01, 2025 1.630 1.670 1.610 1.610 4,511 -0.01(-0.62%)
Mar 31, 2025 1.660 1.680 1.610 1.620 5,703 +0.00(+0.00%)
Mar 28, 2025 1.640 1.690 1.617 1.620 6,184 -0.07(-4.14%)
Mar 27, 2025 1.533 1.690 1.533 1.690 7,055 +0.11(+6.96%)
Mar 26, 2025 1.530 1.645 1.530 1.580 30,430 -0.04(-2.47%)
Mar 25, 2025 1.710 1.790 1.610 1.620 9,902 -0.07(-4.14%)
Mar 24, 2025 1.682 1.740 1.650 1.690 28,390 +0.01(+0.60%)
Mar 21, 2025 1.730 1.738 1.680 1.680 19,880 -0.05(-2.89%)
Mar 20, 2025 1.690 1.740 1.680 1.730 18,870 +0.00(+0.00%)
Mar 19, 2025 1.690 1.740 1.690 1.730 7,757 +0.02(+1.10%)
Mar 18, 2025 1.750 1.760 1.700 1.711 5,522 -0.02(-1.09%)
Mar 17, 2025 1.800 1.800 1.730 1.730 2,228 +0.00(+0.00%)
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%)
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.