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 |
| Mar 11, 2016 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| Mar 10, 2016 | $1.72 | $1.72 | $1.72 | $1.72 | 4 |
| Mar 09, 2016 | $1.72 | $1.72 | $1.72 | $1.72 | 43 |
| Mar 08, 2016 | $1.68 | $1.76 | $1.68 | $1.72 | 4 135 |
| Mar 07, 2016 | $1.72 | $1.78 | $1.68 | $1.68 | 7 177 |
| Mar 04, 2016 | $1.49 | $1.67 | $1.49 | $1.62 | 22 067 |
| Mar 03, 2016 | $1.40 | $1.50 | $1.40 | $1.45 | 1 178 |
| Mar 02, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 642 |
| Mar 01, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 65 |
| Feb 29, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 4 107 |
| Feb 26, 2016 | $1.31 | $1.31 | $1.31 | $1.31 | 2 911 |
| Feb 25, 2016 | $1.35 | $1.35 | $1.31 | $1.31 | 1 900 |
| Feb 24, 2016 | $1.36 | $1.40 | $1.36 | $1.40 | 1 100 |
| Feb 23, 2016 | $1.42 | $1.43 | $1.42 | $1.42 | 6 050 |
| Feb 22, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 132 |
| Feb 19, 2016 | $1.42 | $1.49 | $1.42 | $1.45 | 1 136 |
| Feb 18, 2016 | $1.42 | $1.42 | $1.41 | $1.42 | 9 755 |
| Feb 17, 2016 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| Feb 16, 2016 | $1.48 | $1.48 | $1.48 | $1.48 | 302 |
| Feb 12, 2016 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| Feb 11, 2016 | $1.44 | $1.44 | $1.44 | $1.44 | 2 |
| Feb 10, 2016 | $1.33 | $1.51 | $1.33 | $1.44 | 5 100 |
| Feb 09, 2016 | $1.52 | $1.60 | $1.45 | $1.60 | 9 790 |
| Feb 08, 2016 | $1.64 | $1.64 | $1.64 | $1.64 | 183 |
| Feb 05, 2016 | $1.65 | $1.65 | $1.65 | $1.65 | 173 |
