NYSE:BRN
Barnwell Industries, Inc Stock Price (Quote)
$2.71
-0.0900 (-3.21%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $2.95 | Wednesday, 24th Apr 2024 BRN stock ended at $2.71. This is 3.21% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.11% from a day low at $2.67 to a day high of $2.86. |
| 90 days | $2.15 | $2.95 | |
| 52 weeks | $2.06 | $2.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $2.77 | $2.86 | $2.67 | $2.71 | 35 472 |
| Apr 23, 2024 | $2.92 | $2.92 | $2.78 | $2.80 | 13 497 |
| Apr 22, 2024 | $2.86 | $2.92 | $2.85 | $2.92 | 16 209 |
| Apr 19, 2024 | $2.77 | $2.95 | $2.77 | $2.83 | 51 364 |
| Apr 18, 2024 | $2.78 | $2.82 | $2.76 | $2.79 | 54 154 |
| Apr 17, 2024 | $2.75 | $2.82 | $2.75 | $2.79 | 35 053 |
| Apr 16, 2024 | $2.69 | $2.83 | $2.63 | $2.73 | 58 473 |
| Apr 15, 2024 | $2.50 | $2.73 | $2.47 | $2.73 | 141 085 |
| Apr 12, 2024 | $2.53 | $2.87 | $2.47 | $2.62 | 183 614 |
| Apr 11, 2024 | $2.55 | $2.55 | $2.54 | $2.54 | 7 997 |
| Apr 10, 2024 | $2.47 | $2.54 | $2.41 | $2.54 | 3 450 |
| Apr 09, 2024 | $2.53 | $2.55 | $2.44 | $2.47 | 3 132 |
| Apr 08, 2024 | $2.59 | $2.69 | $2.55 | $2.55 | 9 180 |
| Apr 05, 2024 | $2.55 | $2.68 | $2.55 | $2.67 | 29 426 |
| Apr 04, 2024 | $2.49 | $2.55 | $2.37 | $2.55 | 71 010 |
| Apr 03, 2024 | $2.43 | $2.51 | $2.43 | $2.49 | 8 287 |
| Apr 02, 2024 | $2.38 | $2.54 | $2.38 | $2.47 | 63 086 |
| Apr 01, 2024 | $2.36 | $2.41 | $2.36 | $2.41 | 1 567 |
| Mar 28, 2024 | $2.36 | $2.40 | $2.36 | $2.36 | 917 |
| Mar 27, 2024 | $2.36 | $2.39 | $2.36 | $2.36 | 2 060 |
| Mar 26, 2024 | $2.36 | $2.36 | $2.36 | $2.36 | 626 |
| Mar 25, 2024 | $2.30 | $2.41 | $2.30 | $2.38 | 3 729 |
| Mar 22, 2024 | $2.35 | $2.40 | $2.31 | $2.37 | 13 572 |
| Mar 21, 2024 | $2.40 | $2.41 | $2.33 | $2.33 | 28 704 |
| Mar 20, 2024 | $2.38 | $2.44 | $2.38 | $2.43 | 12 873 |
