Barnwell Industries Inc. (BRN) Historical Prices & Data

Barnwell Industries Inc.
BRN
(AMEX)
Closed
1.66
-0.03 (-1.77%)
in:usd•As of: Nov 20, 2024 13:27 UTC -5
Pre Market:0+0.00 (0.00%)
Open
1.66
High
1.66
Low
1.66

Barnwell Industries Inc. Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	1.71	1.65	1.68	1.69	0.60%
Nov 20, 2024	1.72	1.64	1.68	1.68	0.00%
Nov 19, 2024	1.75	1.62	1.72	1.69	-1.74%
Nov 18, 2024	1.81	1.67	1.70	1.71	0.59%
Nov 15, 2024	1.73	1.66	1.72	1.71	-0.58%
Nov 14, 2024	1.75	1.68	1.70	1.68	-1.18%
Nov 13, 2024	1.75	1.65	1.69	1.72	1.78%
Nov 12, 2024	1.75	1.62	1.73	1.69	-2.31%
Nov 11, 2024	1.87	1.72	1.86	1.72	-7.53%
Nov 8, 2024	1.94	1.88	1.92	1.89	-1.62%
Nov 7, 2024	1.96	1.90	1.92	1.94	1.04%
Nov 6, 2024	1.95	1.85	1.95	1.92	-1.54%
Nov 5, 2024	1.93	1.82	1.82	1.87	2.75%
Nov 4, 2024	1.94	1.81	1.88	1.82	-2.93%
Nov 1, 2024	1.89	1.80	1.89	1.84	-2.65%
Oct 31, 2024	1.91	1.85	1.90	1.90	0.00%
Oct 30, 2024	1.95	1.88	1.94	1.92	-1.03%
Oct 29, 2024	2.01	1.92	2.01	1.95	-2.99%
Oct 28, 2024	2.03	1.95	2.01	1.99	-1.00%
Oct 25, 2024	2.03	1.94	1.96	2.03	3.57%
Oct 24, 2024	1.99	1.87	1.99	1.95	-2.02%
Oct 23, 2024	2.06	1.96	2.03	1.99	-1.99%
Oct 22, 2024	2.05	2.00	2.05	2.02	-1.22%

Highest:2.06

Lowest:1.62

Average:1.84

Difference:-0.36

% Change:-17.56%

Data Vendor: Xignite Logo

Stocks