NYSE:BRN
Barnwell Industries, Inc Stock Price (Quote)
$2.67
-0.141 (-5.01%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.37 | $2.99 | Friday, 3rd May 2024 BRN stock ended at $2.67. This is 5.01% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.26% from a day low at $2.66 to a day high of $2.80. |
| 90 days | $2.15 | $2.99 | |
| 52 weeks | $2.06 | $2.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $2.78 | $2.85 | $2.74 | $2.80 | 23 153 |
| Jun 09, 2023 | $2.65 | $2.80 | $2.62 | $2.76 | 26 355 |
| Jun 08, 2023 | $2.70 | $2.70 | $2.68 | $2.68 | 21 906 |
| Jun 07, 2023 | $2.76 | $2.75 | $2.71 | $2.71 | 6 863 |
| Jun 06, 2023 | $2.70 | $2.79 | $2.70 | $2.75 | 16 716 |
| Jun 05, 2023 | $2.80 | $2.82 | $2.70 | $2.70 | 19 467 |
| Jun 02, 2023 | $2.80 | $2.81 | $2.79 | $2.79 | 15 021 |
| Jun 01, 2023 | $2.75 | $2.79 | $2.76 | $2.78 | 9 894 |
| May 31, 2023 | $2.82 | $2.81 | $2.74 | $2.76 | 6 891 |
| May 30, 2023 | $2.66 | $2.82 | $2.66 | $2.78 | 43 861 |
| May 26, 2023 | $2.68 | $2.72 | $2.58 | $2.65 | 74 286 |
| May 25, 2023 | $2.48 | $2.69 | $2.51 | $2.65 | 119 383 |
| May 24, 2023 | $2.58 | $2.68 | $2.48 | $2.48 | 48 499 |
| May 23, 2023 | $2.58 | $2.65 | $2.59 | $2.62 | 12 691 |
| May 22, 2023 | $2.58 | $2.60 | $2.52 | $2.59 | 33 153 |
| May 19, 2023 | $2.53 | $2.59 | $2.50 | $2.55 | 12 543 |
| May 18, 2023 | $2.52 | $2.59 | $2.52 | $2.53 | 25 852 |
| May 17, 2023 | $2.59 | $2.59 | $2.50 | $2.55 | 8 341 |
| May 16, 2023 | $2.62 | $2.63 | $2.55 | $2.58 | 35 565 |
| May 15, 2023 | $2.57 | $2.61 | $2.55 | $2.61 | 18 221 |
| May 12, 2023 | $2.66 | $2.66 | $2.57 | $2.60 | 12 534 |
| May 11, 2023 | $2.64 | $2.69 | $2.64 | $2.64 | 5 595 |
| May 10, 2023 | $2.69 | $2.69 | $2.65 | $2.68 | 10 228 |
| May 09, 2023 | $2.72 | $2.73 | $2.69 | $2.71 | 8 308 |
| May 08, 2023 | $2.75 | $2.77 | $2.71 | $2.71 | 7 123 |
