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 |
| Dec 08, 2023 | $2.51 | $2.51 | $2.45 | $2.47 | 1 785 |
| Dec 07, 2023 | $2.49 | $2.51 | $2.42 | $2.51 | 5 923 |
| Dec 06, 2023 | $2.59 | $2.59 | $2.50 | $2.50 | 8 429 |
| Dec 05, 2023 | $2.55 | $2.58 | $2.55 | $2.55 | 3 463 |
| Dec 04, 2023 | $2.55 | $2.64 | $2.55 | $2.55 | 17 504 |
| Dec 01, 2023 | $2.55 | $2.63 | $2.54 | $2.61 | 3 922 |
| Nov 30, 2023 | $2.59 | $2.63 | $2.56 | $2.63 | 4 518 |
| Nov 29, 2023 | $2.56 | $2.64 | $2.56 | $2.60 | 7 577 |
| Nov 28, 2023 | $2.59 | $2.61 | $2.59 | $2.60 | 2 648 |
| Nov 27, 2023 | $2.47 | $2.62 | $2.47 | $2.60 | 41 203 |
| Nov 24, 2023 | $2.48 | $2.53 | $2.48 | $2.53 | 2 687 |
| Nov 22, 2023 | $2.50 | $2.53 | $2.49 | $2.49 | 8 043 |
| Nov 21, 2023 | $2.46 | $2.53 | $2.46 | $2.51 | 8 678 |
| Nov 20, 2023 | $2.61 | $2.61 | $2.45 | $2.49 | 29 374 |
| Nov 17, 2023 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| Nov 16, 2023 | $2.59 | $2.65 | $2.59 | $2.61 | 6 956 |
| Nov 15, 2023 | $2.65 | $2.67 | $2.64 | $2.64 | 14 465 |
| Nov 14, 2023 | $2.48 | $2.68 | $2.48 | $2.68 | 22 092 |
| Nov 13, 2023 | $2.39 | $2.48 | $2.39 | $2.48 | 11 207 |
| Nov 10, 2023 | $2.43 | $2.48 | $2.42 | $2.43 | 12 894 |
| Nov 09, 2023 | $2.43 | $2.46 | $2.42 | $2.43 | 2 999 |
| Nov 08, 2023 | $2.47 | $2.47 | $2.41 | $2.42 | 5 334 |
| Nov 07, 2023 | $2.45 | $2.52 | $2.45 | $2.47 | 21 339 |
| Nov 06, 2023 | $2.57 | $2.62 | $2.49 | $2.49 | 5 317 |
| Nov 03, 2023 | $2.57 | $2.57 | $2.50 | $2.53 | 1 853 |
