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 |
| Sep 28, 2023 | $2.73 | $2.75 | $2.68 | $2.68 | 32 450 |
| Sep 27, 2023 | $2.65 | $2.75 | $2.65 | $2.70 | 32 953 |
| Sep 26, 2023 | $2.62 | $2.67 | $2.62 | $2.67 | 3 328 |
| Sep 25, 2023 | $2.66 | $2.66 | $2.62 | $2.63 | 4 544 |
| Sep 22, 2023 | $2.65 | $2.68 | $2.62 | $2.68 | 13 503 |
| Sep 21, 2023 | $2.67 | $2.68 | $2.62 | $2.62 | 8 779 |
| Sep 20, 2023 | $2.64 | $2.67 | $2.62 | $2.66 | 14 781 |
| Sep 19, 2023 | $2.68 | $2.70 | $2.63 | $2.66 | 13 704 |
| Sep 18, 2023 | $2.69 | $2.69 | $2.62 | $2.67 | 7 912 |
| Sep 15, 2023 | $2.67 | $2.71 | $2.62 | $2.62 | 14 251 |
| Sep 14, 2023 | $2.72 | $2.72 | $2.64 | $2.71 | 8 453 |
| Sep 13, 2023 | $2.65 | $2.74 | $2.63 | $2.70 | 11 070 |
| Sep 12, 2023 | $2.72 | $2.79 | $2.68 | $2.68 | 18 277 |
| Sep 11, 2023 | $2.76 | $2.78 | $2.69 | $2.69 | 24 753 |
| Sep 08, 2023 | $2.69 | $2.75 | $2.62 | $2.74 | 38 739 |
| Sep 07, 2023 | $2.69 | $2.74 | $2.68 | $2.68 | 26 533 |
| Sep 06, 2023 | $2.65 | $2.76 | $2.63 | $2.70 | 38 011 |
| Sep 05, 2023 | $2.67 | $2.76 | $2.61 | $2.66 | 93 675 |
| Sep 01, 2023 | $2.65 | $2.73 | $2.60 | $2.66 | 39 164 |
| Aug 31, 2023 | $2.45 | $2.71 | $2.45 | $2.67 | 209 430 |
| Aug 30, 2023 | $2.46 | $2.50 | $2.41 | $2.41 | 16 062 |
| Aug 29, 2023 | $2.59 | $2.60 | $2.40 | $2.46 | 49 711 |
| Aug 28, 2023 | $2.50 | $2.52 | $2.26 | $2.40 | 33 369 |
| Aug 25, 2023 | $2.45 | $2.51 | $2.47 | $2.50 | 10 167 |
| Aug 24, 2023 | $2.49 | $2.52 | $2.41 | $2.47 | 18 299 |
