BRN Quote, Trading Chart, Barnwell Industries Inc.

home / stock / brn / brn quote

Stock Information
Company Name: Barnwell Industries Inc.
Stock Symbol: BRN
Market: NYSE
Website: brninc.com
Menu
BRN BRN Quote BRN Short BRN News BRN Articles BRN Message Board
Get BRN Alerts

News, Short Squeeze, Breakout and More Instantly...
BRN Quote
Last:$2.36
Change Percent:1.26%
Open:$2.35
Previous Close:$2.36
High:$2.36
Low:$2.2601
Volume:8,988
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BRN Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$2.35
Close:$2.36
High:$2.36
Low:$2.2601
Volume:8,988
Date:2024-07-04
Open:$2.28
Close:$2.38
High:$2.46
Low:$2.28
Volume:4,544
Date:2024-07-03
Open:$2.28
Close:$2.38
High:$2.46
Low:$2.28
Volume:4,544
Date:2024-07-02
Open:$2.28
Close:$2.39
High:$2.39
Low:$2.28
Volume:4,500
Date:2024-07-01
Open:$2.32
Close:$2.31
High:$2.32
Low:$2.31
Volume:755
Date:2024-06-28
Open:$2.46
Close:$2.35
High:$2.46
Low:$2.32
Volume:2,563
Date:2024-06-27
Open:$2.36
Close:$2.4349
High:$2.4349
Low:$2.36
Volume:1,262
Date:2024-06-26
Open:$2.391
Close:$2.46
High:$2.46
Low:$2.34
Volume:2,534
Date:2024-06-25
Open:$2.39
Close:$2.46
High:$2.46
Low:$2.33
Volume:15,560
Date:2024-06-24
Open:$2.3
Close:$2.52
High:$2.52
Low:$2.3
Volume:5,099
Date:2024-06-21
Open:$2.36
Close:$2.59
High:$2.59
Low:$2.32
Volume:11,086
Date:2024-06-20
Open:$2.34
Close:$2.36
High:$2.429
Low:$2.3
Volume:9,383
Date:2024-06-19
Open:$2.47
Close:$2.47
High:$2.529
Low:$2.37
Volume:8,019
Date:2024-06-18
Open:$2.47
Close:$2.47
High:$2.529
Low:$2.37
Volume:8,019
Date:2024-06-17
Open:$2.5
Close:$2.5089
High:$2.52
Low:$2.4301
Volume:5,563
Date:2024-06-14
Open:$2.55
Close:$2.5
High:$2.55
Low:$2.5
Volume:4,114
Date:2024-06-13
Open:$2.58
Close:$2.5906
High:$2.63
Low:$2.55
Volume:4,260
Date:2024-06-12
Open:$2.603
Close:$2.59
High:$2.603
Low:$2.59
Volume:10,631
Date:2024-06-11
Open:$2.56
Close:$2.6
High:$2.6
Low:$2.56
Volume:1,981
Date:2024-06-10
Open:$2.55
Close:$2.6
High:$2.62
Low:$2.55
Volume:28,517