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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 2.36 | 2.36 | ↑$0.00 (0.00%) | 2.36 | 2.40 | 0.96K |
2024-03-27 | 2.36 | 2.36 | ↑$0.00 (0.00%) | 2.36 | 2.39 | 2.42K |
2024-03-26 | 2.36 | 2.36 | ↑$0.00 (0.00%) | 2.36 | 2.36 | 824 |
2024-03-25 | 2.30 | 2.38 | ↑$0.08 (3.48%) | 2.30 | 2.41 | 3.73K |
2024-03-22 | 2.35 | 2.37 | ↑$0.02 (0.85%) | 2.31 | 2.40 | 13.57K |
2024-03-21 | 2.40 | 2.33 | ↓$0.07 (-2.88%) | 2.33 | 2.41 | 28.71K |
2024-03-20 | 2.38 | 2.43 | ↑$0.06 (2.32%) | 2.38 | 2.44 | 12.87K |
2024-03-19 | 2.34 | 2.35 | ↑$0.01 (0.43%) | 2.34 | 2.45 | 3.44K |
2024-03-18 | 2.32 | 2.37 | ↑$0.05 (2.16%) | 2.32 | 2.42 | 7.82K |
2024-03-15 | 2.34 | 2.36 | ↑$0.02 (0.85%) | 2.29 | 2.38 | 7.41K |
2024-03-14 | 2.25 | 2.38 | ↑$0.13 (5.78%) | 2.25 | 2.40 | 3.16K |
2024-03-13 | 2.35 | 2.37 | ↑$0.02 (0.85%) | 2.35 | 2.41 | 5.95K |
2024-03-12 | 2.33 | 2.33 | ↑$0.00 (0.00%) | 2.31 | 2.34 | 15.69K |
2024-03-11 | 2.27 | 2.29 | ↑$0.02 (0.88%) | 2.23 | 2.32 | 16.67K |
2024-03-08 | 2.26 | 2.28 | ↑$0.02 (0.88%) | 2.20 | 2.32 | 9.30K |
2024-03-07 | 2.22 | 2.29 | ↑$0.07 (3.15%) | 2.22 | 2.32 | 21.24K |
2024-03-05 | 2.26 | 2.25 | ↓$0.01 (-0.45%) | 2.20 | 2.26 | 16.91K |
2024-03-04 | 2.30 | 2.26 | ↓$0.04 (-1.74%) | 2.25 | 2.39 | 14.49K |
2024-03-01 | 2.25 | 2.27 | ↑$0.02 (0.89%) | 2.25 | 2.39 | 30.38K |
2024-02-29 | 2.17 | 2.23 | ↑$0.06 (2.76%) | 2.16 | 2.23 | 7.62K |
2024-02-28 | 2.30 | 2.22 | ↓$0.08 (-3.69%) | 2.22 | 2.30 | 7.80K |
2024-02-27 | 2.27 | 2.25 | ↓$0.02 (-0.88%) | 2.16 | 2.36 | 9.82K |
2024-02-26 | 2.31 | 2.30 | ↓$0.01 (-0.43%) | 2.30 | 2.36 | 2.75K |
2024-02-23 | 2.21 | 2.29 | ↑$0.08 (3.71%) | 2.16 | 2.29 | 28.30K |
2024-02-22 | 2.21 | 2.27 | ↑$0.06 (2.72%) | 2.21 | 2.28 | 8.09K |
2024-02-21 | 2.22 | 2.25 | ↑$0.03 (1.35%) | 2.20 | 2.28 | 6.18K |
2024-02-20 | 2.18 | 2.20 | ↑$0.02 (0.92%) | 2.18 | 2.21 | 2.67K |
2024-02-16 | 2.15 | 2.17 | ↑$0.02 (0.86%) | 2.15 | 2.17 | 4.93K |
2024-02-15 | 2.20 | 2.19 | ↓$0.01 (-0.36%) | 2.19 | 2.20 | 1.69K |
2024-02-14 | 2.17 | 2.19 | ↑$0.02 (0.92%) | 2.15 | 2.21 | 4.76K |
Create an account or log in to view more rows.
$BRN I need a smoke after this trade
$BRN nice day!
$BRN another bear trap
$BRN I already know
tomorrow the bulls going to say "next week" just like every week.
$BRN over a thousand shares in now
$BRN is being added
$BRN buy SHARES
$BRN Many many bears
$BRN Nope
$BRN unstoppable up wow