Barnwell Industries Inc (BRN) Historical Stock Data

2.36 ↓0.00 (0.00%)
As of March 27, 2024, 2:10pm EST.

Historical Data

In the past 30 trading days, BRN is up 0.84% a day on average. There have been 23 days where Barnwell Industries Inc closed green and 7 days where BRN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-282.362.36↑$0.00 (0.00%)2.362.400.96K
2024-03-272.362.36↑$0.00 (0.00%)2.362.392.42K
2024-03-262.362.36↑$0.00 (0.00%)2.362.36824
2024-03-252.302.38↑$0.08 (3.48%)2.302.413.73K
2024-03-222.352.37↑$0.02 (0.85%)2.312.4013.57K
2024-03-212.402.33↓$0.07 (-2.88%)2.332.4128.71K
2024-03-202.382.43↑$0.06 (2.32%)2.382.4412.87K
2024-03-192.342.35↑$0.01 (0.43%)2.342.453.44K
2024-03-182.322.37↑$0.05 (2.16%)2.322.427.82K
2024-03-152.342.36↑$0.02 (0.85%)2.292.387.41K
2024-03-142.252.38↑$0.13 (5.78%)2.252.403.16K
2024-03-132.352.37↑$0.02 (0.85%)2.352.415.95K
2024-03-122.332.33↑$0.00 (0.00%)2.312.3415.69K
2024-03-112.272.29↑$0.02 (0.88%)2.232.3216.67K
2024-03-082.262.28↑$0.02 (0.88%)2.202.329.30K
2024-03-072.222.29↑$0.07 (3.15%)2.222.3221.24K
2024-03-052.262.25↓$0.01 (-0.45%)2.202.2616.91K
2024-03-042.302.26↓$0.04 (-1.74%)2.252.3914.49K
2024-03-012.252.27↑$0.02 (0.89%)2.252.3930.38K
2024-02-292.172.23↑$0.06 (2.76%)2.162.237.62K
2024-02-282.302.22↓$0.08 (-3.69%)2.222.307.80K
2024-02-272.272.25↓$0.02 (-0.88%)2.162.369.82K
2024-02-262.312.30↓$0.01 (-0.43%)2.302.362.75K
2024-02-232.212.29↑$0.08 (3.71%)2.162.2928.30K
2024-02-222.212.27↑$0.06 (2.72%)2.212.288.09K
2024-02-212.222.25↑$0.03 (1.35%)2.202.286.18K
2024-02-202.182.20↑$0.02 (0.92%)2.182.212.67K
2024-02-162.152.17↑$0.02 (0.86%)2.152.174.93K
2024-02-152.202.19↓$0.01 (-0.36%)2.192.201.69K
2024-02-142.172.19↑$0.02 (0.92%)2.152.214.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$BRN I need a smoke after this trade

0 Like Report
activerunningtrade

$BRN I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report