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 |
| Aug 23, 2023 | $2.69 | $2.68 | $2.18 | $2.46 | 80 680 |
| Aug 22, 2023 | $2.61 | $2.74 | $2.66 | $2.69 | 15 503 |
| Aug 21, 2023 | $2.61 | $2.79 | $2.58 | $2.65 | 23 472 |
| Aug 18, 2023 | $2.72 | $2.73 | $2.68 | $2.70 | 3 042 |
| Aug 17, 2023 | $2.68 | $2.77 | $2.67 | $2.69 | 51 692 |
| Aug 16, 2023 | $2.62 | $2.69 | $2.60 | $2.67 | 23 638 |
| Aug 15, 2023 | $2.46 | $2.61 | $2.46 | $2.60 | 56 648 |
| Aug 14, 2023 | $2.53 | $2.54 | $2.46 | $2.48 | 17 176 |
| Aug 11, 2023 | $2.53 | $2.61 | $2.53 | $2.55 | 6 123 |
| Aug 10, 2023 | $2.54 | $2.60 | $2.50 | $2.54 | 27 598 |
| Aug 09, 2023 | $2.57 | $2.60 | $2.56 | $2.56 | 24 913 |
| Aug 08, 2023 | $2.49 | $2.55 | $2.52 | $2.53 | 8 519 |
| Aug 07, 2023 | $2.53 | $2.56 | $2.53 | $2.54 | 7 872 |
| Aug 04, 2023 | $2.51 | $2.57 | $2.51 | $2.56 | 24 904 |
| Aug 03, 2023 | $2.56 | $2.57 | $2.51 | $2.51 | 9 157 |
| Aug 02, 2023 | $2.55 | $2.55 | $2.52 | $2.53 | 4 829 |
| Aug 01, 2023 | $2.55 | $2.55 | $2.55 | $2.55 | 7 388 |
| Jul 31, 2023 | $2.51 | $2.59 | $2.55 | $2.55 | 4 695 |
| Jul 28, 2023 | $2.54 | $2.57 | $2.53 | $2.53 | 10 990 |
| Jul 27, 2023 | $2.60 | $2.63 | $2.51 | $2.51 | 16 464 |
| Jul 26, 2023 | $2.58 | $2.61 | $2.56 | $2.61 | 2 937 |
| Jul 25, 2023 | $2.60 | $2.59 | $2.57 | $2.59 | 6 140 |
| Jul 24, 2023 | $2.53 | $2.62 | $2.53 | $2.62 | 35 004 |
| Jul 21, 2023 | $2.48 | $2.59 | $2.49 | $2.56 | 16 812 |
| Jul 20, 2023 | $2.50 | $2.53 | $2.50 | $2.53 | 3 358 |
