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 |
| Feb 04, 2016 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| Feb 03, 2016 | $1.67 | $1.67 | $1.67 | $1.67 | 89 |
| Feb 02, 2016 | $1.69 | $1.69 | $1.67 | $1.67 | 895 |
| Feb 01, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 3 |
| Jan 29, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 323 |
| Jan 28, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 43 |
| Jan 27, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 26 |
| Jan 26, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 245 |
| Jan 25, 2016 | $1.59 | $1.59 | $1.59 | $1.59 | 106 |
| Jan 22, 2016 | $1.68 | $1.68 | $1.50 | $1.53 | 10 531 |
| Jan 21, 2016 | $1.60 | $1.60 | $1.55 | $1.56 | 1 576 |
| Jan 20, 2016 | $1.75 | $1.75 | $1.41 | $1.45 | 7 635 |
| Jan 19, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| Jan 15, 2016 | $1.90 | $1.90 | $1.80 | $1.80 | 2 190 |
| Jan 14, 2016 | $1.70 | $1.71 | $1.70 | $1.71 | 4 618 |
| Jan 13, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 1 |
| Jan 12, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 370 |
| Jan 11, 2016 | $1.77 | $1.77 | $1.75 | $1.76 | 3 500 |
| Jan 08, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 250 |
| Jan 07, 2016 | $1.90 | $1.90 | $1.80 | $1.80 | 8 277 |
| Jan 06, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| Jan 05, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
