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 |
| 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 |
| Mar 19, 2024 | $2.34 | $2.44 | $2.34 | $2.35 | 3 441 |
| Mar 18, 2024 | $2.32 | $2.42 | $2.32 | $2.37 | 7 201 |
| Mar 15, 2024 | $2.34 | $2.38 | $2.29 | $2.36 | 7 283 |
| Mar 14, 2024 | $2.25 | $2.40 | $2.25 | $2.38 | 2 975 |
| Mar 13, 2024 | $2.35 | $2.40 | $2.35 | $2.37 | 5 946 |
| Mar 12, 2024 | $2.33 | $2.33 | $2.32 | $2.33 | 15 689 |
| Mar 11, 2024 | $2.27 | $2.32 | $2.23 | $2.29 | 16 669 |
| Mar 08, 2024 | $2.26 | $2.32 | $2.20 | $2.28 | 9 101 |
| Mar 07, 2024 | $2.22 | $2.32 | $2.22 | $2.29 | 20 999 |
| Mar 06, 2024 | $2.22 | $2.30 | $2.22 | $2.25 | 6 288 |
| Mar 05, 2024 | $2.26 | $2.26 | $2.20 | $2.25 | 16 809 |
| Mar 04, 2024 | $2.30 | $2.39 | $2.25 | $2.26 | 14 466 |
| Mar 01, 2024 | $2.25 | $2.39 | $2.25 | $2.27 | 29 116 |
| Feb 29, 2024 | $2.17 | $2.23 | $2.16 | $2.23 | 7 618 |
| Feb 28, 2024 | $2.30 | $2.30 | $2.22 | $2.22 | 7 705 |
| Feb 27, 2024 | $2.27 | $2.36 | $2.18 | $2.25 | 9 796 |
| Feb 26, 2024 | $2.31 | $2.36 | $2.30 | $2.30 | 2 742 |
| Feb 23, 2024 | $2.21 | $2.29 | $2.16 | $2.29 | 28 299 |
