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 |
| Jan 17, 2024 | $2.44 | $2.49 | $2.36 | $2.46 | 8 529 |
| Jan 16, 2024 | $2.42 | $2.49 | $2.42 | $2.47 | 7 599 |
| Jan 12, 2024 | $2.47 | $2.50 | $2.44 | $2.46 | 15 521 |
| Jan 11, 2024 | $2.49 | $2.53 | $2.47 | $2.49 | 17 863 |
| Jan 10, 2024 | $2.44 | $2.46 | $2.44 | $2.45 | 6 773 |
| Jan 09, 2024 | $2.48 | $2.48 | $2.33 | $2.44 | 18 511 |
| Jan 08, 2024 | $2.41 | $2.42 | $2.31 | $2.37 | 11 384 |
| Jan 05, 2024 | $2.44 | $2.47 | $2.40 | $2.45 | 5 518 |
| Jan 04, 2024 | $2.36 | $2.42 | $2.36 | $2.42 | 7 120 |
| Jan 03, 2024 | $2.40 | $2.42 | $2.37 | $2.40 | 5 574 |
| Jan 02, 2024 | $2.42 | $2.44 | $2.40 | $2.40 | 3 887 |
| Dec 29, 2023 | $2.49 | $2.49 | $2.43 | $2.43 | 2 738 |
| Dec 28, 2023 | $2.50 | $2.50 | $2.42 | $2.47 | 3 438 |
| Dec 27, 2023 | $2.41 | $2.49 | $2.41 | $2.48 | 7 414 |
| Dec 26, 2023 | $2.38 | $2.46 | $2.38 | $2.45 | 20 321 |
| Dec 22, 2023 | $2.39 | $2.42 | $2.32 | $2.41 | 19 633 |
| Dec 21, 2023 | $2.22 | $2.35 | $2.22 | $2.35 | 21 443 |
| Dec 20, 2023 | $2.13 | $2.30 | $2.13 | $2.25 | 15 570 |
| Dec 19, 2023 | $2.21 | $2.26 | $2.13 | $2.18 | 20 616 |
| Dec 18, 2023 | $2.24 | $2.30 | $2.16 | $2.23 | 21 996 |
| Dec 15, 2023 | $2.22 | $2.29 | $2.20 | $2.21 | 18 480 |
| Dec 14, 2023 | $2.21 | $2.34 | $2.12 | $2.27 | 35 117 |
| Dec 13, 2023 | $2.32 | $2.40 | $2.06 | $2.21 | 177 548 |
| Dec 12, 2023 | $2.35 | $2.38 | $2.32 | $2.32 | 5 793 |
| Dec 11, 2023 | $2.37 | $2.41 | $2.26 | $2.38 | 40 855 |
