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 |
| Nov 02, 2023 | $2.50 | $2.62 | $2.50 | $2.62 | 12 710 |
| Nov 01, 2023 | $2.48 | $2.53 | $2.48 | $2.49 | 2 580 |
| Oct 31, 2023 | $2.45 | $2.54 | $2.45 | $2.54 | 9 738 |
| Oct 30, 2023 | $2.48 | $2.50 | $2.40 | $2.44 | 18 152 |
| Oct 27, 2023 | $2.55 | $2.55 | $2.48 | $2.48 | 8 366 |
| Oct 26, 2023 | $2.54 | $2.55 | $2.48 | $2.55 | 10 730 |
| Oct 25, 2023 | $2.55 | $2.57 | $2.52 | $2.52 | 7 375 |
| Oct 24, 2023 | $2.56 | $2.57 | $2.55 | $2.56 | 8 632 |
| Oct 23, 2023 | $2.55 | $2.61 | $2.55 | $2.55 | 14 593 |
| Oct 20, 2023 | $2.60 | $2.60 | $2.56 | $2.57 | 12 546 |
| Oct 19, 2023 | $2.63 | $2.63 | $2.55 | $2.60 | 8 652 |
| Oct 18, 2023 | $2.69 | $2.78 | $2.58 | $2.62 | 100 224 |
| Oct 17, 2023 | $2.48 | $2.70 | $2.48 | $2.65 | 38 582 |
| Oct 16, 2023 | $2.50 | $2.60 | $2.50 | $2.53 | 42 871 |
| Oct 13, 2023 | $2.46 | $2.61 | $2.46 | $2.61 | 33 277 |
| Oct 12, 2023 | $2.47 | $2.48 | $2.36 | $2.43 | 23 893 |
| Oct 11, 2023 | $2.46 | $2.52 | $2.41 | $2.43 | 21 387 |
| Oct 10, 2023 | $2.53 | $2.58 | $2.51 | $2.54 | 5 192 |
| Oct 09, 2023 | $2.52 | $2.59 | $2.51 | $2.55 | 15 579 |
| Oct 06, 2023 | $2.57 | $2.57 | $2.49 | $2.49 | 10 413 |
| Oct 05, 2023 | $2.48 | $2.52 | $2.48 | $2.49 | 11 071 |
| Oct 04, 2023 | $2.52 | $2.56 | $2.48 | $2.48 | 5 540 |
| Oct 03, 2023 | $2.60 | $2.63 | $2.58 | $2.59 | 14 314 |
| Oct 02, 2023 | $2.66 | $2.62 | $2.53 | $2.60 | 7 063 |
| Sep 29, 2023 | $2.69 | $2.70 | $2.63 | $2.64 | 11 168 |
