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 |
| Feb 22, 2024 | $2.22 | $2.28 | $2.22 | $2.27 | 7 840 |
| Feb 21, 2024 | $2.22 | $2.28 | $2.20 | $2.25 | 6 130 |
| Feb 20, 2024 | $2.15 | $2.21 | $2.15 | $2.20 | 2 542 |
| Feb 16, 2024 | $2.15 | $2.17 | $2.15 | $2.17 | 4 930 |
| Feb 15, 2024 | $2.20 | $2.20 | $2.19 | $2.19 | 1 666 |
| Feb 14, 2024 | $2.17 | $2.21 | $2.15 | $2.19 | 4 751 |
| Feb 13, 2024 | $2.25 | $2.28 | $2.20 | $2.20 | 14 887 |
| Feb 12, 2024 | $2.28 | $2.28 | $2.25 | $2.25 | 7 190 |
| Feb 09, 2024 | $2.40 | $2.42 | $2.31 | $2.31 | 14 926 |
| Feb 08, 2024 | $2.42 | $2.42 | $2.40 | $2.40 | 535 |
| Feb 07, 2024 | $2.45 | $2.46 | $2.40 | $2.40 | 13 319 |
| Feb 06, 2024 | $2.42 | $2.48 | $2.42 | $2.46 | 2 112 |
| Feb 05, 2024 | $2.44 | $2.45 | $2.44 | $2.45 | 1 594 |
| Feb 02, 2024 | $2.49 | $2.50 | $2.43 | $2.50 | 11 273 |
| Feb 01, 2024 | $2.47 | $2.50 | $2.47 | $2.49 | 1 827 |
| Jan 31, 2024 | $2.48 | $2.50 | $2.48 | $2.48 | 4 394 |
| Jan 30, 2024 | $2.48 | $2.49 | $2.48 | $2.49 | 2 537 |
| Jan 29, 2024 | $2.42 | $2.48 | $2.40 | $2.45 | 15 176 |
| Jan 26, 2024 | $2.51 | $2.51 | $2.42 | $2.45 | 15 144 |
| Jan 25, 2024 | $2.52 | $2.52 | $2.49 | $2.49 | 14 776 |
| Jan 24, 2024 | $2.44 | $2.53 | $2.40 | $2.53 | 3 687 |
| Jan 23, 2024 | $2.45 | $2.49 | $2.45 | $2.48 | 2 730 |
| Jan 22, 2024 | $2.47 | $2.51 | $2.45 | $2.47 | 16 857 |
| Jan 19, 2024 | $2.48 | $2.51 | $2.48 | $2.50 | 1 480 |
| Jan 18, 2024 | $2.50 | $2.50 | $2.48 | $2.48 | 2 465 |
