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 |
| Jul 19, 2023 | $2.49 | $2.51 | $2.48 | $2.50 | 11 045 |
| Jul 18, 2023 | $2.48 | $2.56 | $2.48 | $2.56 | 7 239 |
| Jul 17, 2023 | $2.56 | $2.56 | $2.47 | $2.48 | 15 301 |
| Jul 14, 2023 | $2.47 | $2.55 | $2.47 | $2.52 | 16 110 |
| Jul 13, 2023 | $2.55 | $2.55 | $2.47 | $2.50 | 21 287 |
| Jul 12, 2023 | $2.48 | $2.54 | $2.46 | $2.53 | 18 388 |
| Jul 11, 2023 | $2.57 | $2.58 | $2.48 | $2.50 | 16 737 |
| Jul 10, 2023 | $2.55 | $2.58 | $2.53 | $2.55 | 1 867 |
| Jul 07, 2023 | $2.48 | $2.53 | $2.48 | $2.53 | 6 412 |
| Jul 06, 2023 | $2.49 | $2.52 | $2.47 | $2.47 | 8 654 |
| Jul 05, 2023 | $2.55 | $2.55 | $2.49 | $2.52 | 4 008 |
| Jul 03, 2023 | $2.51 | $2.55 | $2.47 | $2.54 | 19 392 |
| Jun 30, 2023 | $2.47 | $2.56 | $2.49 | $2.55 | 16 345 |
| Jun 29, 2023 | $2.49 | $2.53 | $2.48 | $2.49 | 5 376 |
| Jun 28, 2023 | $2.50 | $2.51 | $2.48 | $2.48 | 13 025 |
| Jun 27, 2023 | $2.54 | $2.55 | $2.48 | $2.51 | 9 092 |
| Jun 26, 2023 | $2.55 | $2.61 | $2.51 | $2.56 | 17 338 |
| Jun 23, 2023 | $2.60 | $2.61 | $2.54 | $2.54 | 6 812 |
| Jun 22, 2023 | $2.58 | $2.62 | $2.54 | $2.62 | 22 596 |
| Jun 21, 2023 | $2.64 | $2.64 | $2.53 | $2.64 | 17 724 |
| Jun 20, 2023 | $2.62 | $2.66 | $2.60 | $2.61 | 23 035 |
| Jun 16, 2023 | $2.68 | $2.74 | $2.55 | $2.57 | 39 670 |
| Jun 15, 2023 | $2.70 | $2.72 | $2.65 | $2.70 | 34 780 |
| Jun 14, 2023 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| Jun 13, 2023 | $2.80 | $2.83 | $2.76 | $2.78 | 19 887 |
