Canada markets close in 12 minutes

Barnwell Industries, Inc. (BRN)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.8850+0.0050 (+0.17%)
As of 03:44PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.88002.92902.82002.88502.885022,607
Apr 29, 20242.89002.95002.83002.88002.88008,400
Apr 26, 20242.92002.99002.83002.95002.950062,200
Apr 25, 20242.80002.92002.80002.91002.910056,100
Apr 24, 20242.77002.86002.66002.71002.710035,500
Apr 23, 20242.92002.93002.78002.80002.800013,500
Apr 22, 20242.86002.92002.85002.92002.920016,400
Apr 19, 20242.77002.95002.77002.83002.830051,400
Apr 18, 20242.78002.82002.76002.79002.790054,300
Apr 17, 20242.75002.82002.75002.79002.790035,200
Apr 16, 20242.69002.84002.63002.73002.730058,800
Apr 15, 20242.50002.73002.47002.73002.7300141,100
Apr 12, 20242.53002.87002.47002.62002.6200183,600
Apr 11, 20242.55002.55002.50002.54002.54008,000
Apr 10, 20242.47002.54002.41002.54002.54003,500
Apr 09, 20242.53002.55002.44002.47002.47003,100
Apr 08, 20242.59002.69002.55002.55002.55009,200
Apr 05, 20242.55002.68002.55002.67002.670029,400
Apr 04, 20242.49002.55002.37002.55002.550071,200
Apr 03, 20242.43002.51002.43002.49002.49008,400
Apr 02, 20242.38002.54002.38002.47002.470063,100
Apr 01, 20242.36002.41002.36002.41002.41002,000
Mar 28, 20242.36002.40002.36002.36002.36001,000
Mar 27, 20242.36002.39002.36002.36002.36002,400
Mar 26, 20242.36002.36002.36002.36002.3600800
Mar 25, 20242.30002.41002.30002.38002.38003,700
Mar 22, 20242.35002.40002.31002.37002.370013,600
Mar 21, 20242.40002.41002.33002.33002.330028,700
Mar 20, 20242.38002.44002.38002.43002.430012,900
Mar 19, 20242.34002.45002.34002.35002.35003,400
Mar 18, 20242.32002.42002.32002.37002.37007,800
Mar 15, 20242.34002.38002.29002.36002.36007,400
Mar 14, 20242.25002.40002.25002.38002.38003,200
Mar 13, 20242.35002.41002.35002.37002.37005,900
Mar 12, 20242.33002.34002.31002.33002.330015,700
Mar 11, 20242.27002.32002.23002.29002.290016,700
Mar 08, 20242.26002.32002.20002.28002.28009,300
Mar 07, 20242.22002.32002.22002.29002.290021,200
Mar 06, 20242.22002.30002.22002.25002.25006,300
Mar 05, 20242.26002.26002.20002.25002.250016,900
Mar 04, 20242.30002.39002.25002.26002.260014,500
Mar 01, 20242.25002.39002.25002.27002.270030,400
Feb 29, 20242.17002.23002.16002.23002.23007,600
Feb 28, 20242.30002.30002.22002.22002.22007,800
Feb 27, 20242.27002.36002.16002.25002.25009,800
Feb 26, 20242.31002.36002.30002.30002.30002,700
Feb 23, 20242.21002.29002.16002.29002.290028,300
Feb 22, 20242.21002.28002.21002.27002.27008,100
Feb 21, 20242.22002.28002.20002.25002.25006,200
Feb 20, 20242.18002.21002.18002.20002.20002,700
Feb 16, 20242.15002.17002.15002.17002.17004,900
Feb 15, 20242.20002.20002.19002.19002.19001,700
Feb 14, 20242.17002.21002.15002.19002.19004,800
Feb 13, 20242.25002.28002.20002.20002.200014,900
Feb 12, 20242.28002.32002.25002.25002.25007,200
Feb 09, 20242.40002.42002.31002.31002.310014,900
Feb 08, 20242.42002.42002.40002.40002.40001,700
Feb 07, 20242.45002.46002.40002.40002.400013,300
Feb 06, 20242.42002.48002.42002.46002.46002,100
Feb 05, 20242.44002.45002.44002.45002.45001,700
Feb 02, 20242.49002.50002.43002.50002.500011,300
Feb 01, 20242.47002.50002.47002.49002.49001,900
Jan 31, 20242.48002.50002.48002.48002.48004,400
Jan 30, 20242.48002.49002.48002.49002.49002,700
Jan 29, 20242.42002.48002.40002.45002.450015,200
Jan 26, 20242.51002.51002.42002.45002.450015,100
Jan 25, 20242.52002.52002.49002.49002.490014,800
Jan 24, 20242.44002.53002.40002.53002.53003,900
Jan 23, 20242.45002.49002.45002.48002.48002,700
Jan 22, 20242.47002.51002.43002.47002.470016,900
Jan 19, 20242.48002.51002.48002.50002.50001,500
Jan 18, 20242.50002.50002.48002.48002.48002,500
Jan 17, 20242.44002.49002.36002.46002.46008,600
Jan 16, 20242.42002.49002.42002.47002.47007,600
Jan 12, 20242.47002.50002.44002.46002.460015,500
Jan 11, 20242.49002.53002.47002.49002.490018,000
Jan 10, 20242.44002.46002.44002.45002.45006,800
Jan 09, 20242.48002.48002.32002.44002.440018,500
Jan 08, 20242.41002.42002.31002.37002.370011,400
Jan 05, 20242.44002.47002.40002.45002.45005,600
Jan 04, 20242.36002.42002.36002.42002.42007,100
Jan 03, 20242.40002.42002.37002.40002.40005,600
Jan 02, 20242.42002.45002.40002.40002.40003,900
Dec 29, 20232.49002.49002.43002.43002.43002,700
Dec 28, 20232.50002.50002.42002.47002.47003,400
Dec 27, 20232.41002.49002.41002.48002.48007,500
Dec 26, 20232.38002.46002.38002.45002.450020,300
Dec 22, 20232.39002.42002.24002.41002.410019,600
Dec 21, 20232.22002.35002.22002.35002.350021,400
Dec 20, 20232.13002.30002.13002.25002.250015,600
Dec 19, 20232.21002.26002.13002.18002.180020,900
Dec 18, 20232.24002.30002.16002.23002.230022,000
Dec 15, 20232.22002.29002.20002.21002.210018,500
Dec 14, 20232.21002.34002.12002.27002.270035,100
Dec 13, 20232.32002.40002.06002.21002.2100177,600
Dec 12, 20232.35002.38002.32002.32002.32005,800
Dec 11, 20232.37002.41002.26002.38002.380041,000
Dec 08, 20232.51002.51002.47002.47002.47001,900
Dec 07, 20232.49002.51002.42002.51002.51006,000
Dec 06, 20232.59002.59002.49002.50002.50008,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...