USX:BRN - Barnwell Industries, Inc Barnwell Industries, Inc
Sector: Energy, Industry: Oil & Gas Exploration & Production
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
24 Jun 2021 USD 3.38 3.08 3.12 3.36 3.36 +0.220 (+7.01%) 834,429
23 Jun 2021 USD 3.22 3.0 3.05 3.14 3.14 +0.170 (+5.72%) 520,327
22 Jun 2021 USD 3.17 2.84 3.13 2.97 2.97 -0.250 (-7.76%) 686,876
21 Jun 2021 USD 3.325 2.85 2.87 3.22 3.22 +0.350 (+12.20%) 5,284,207
18 Jun 2021 USD 2.97 2.76 2.85 2.87 2.87 -0.010 (-0.35%) 350,233
17 Jun 2021 USD 3.12 2.82 3.12 2.88 2.88 -0.240 (-7.69%) 245,057
16 Jun 2021 USD 3.25 3.0 3.12 3.12 3.12 +0.050 (+1.63%) 1,381,497
15 Jun 2021 USD 3.12 2.9 2.9 3.07 3.07 +0.120 (+4.07%) 262,764
14 Jun 2021 USD 3.14 2.9 3.04 2.95 2.95 -0.100 (-3.28%) 160,860
11 Jun 2021 USD 3.11 2.98 3.01 3.05 3.05 +0.010 (+0.33%) 224,012
10 Jun 2021 USD 3.14 3.01 3.1 3.04 3.04 -0.050 (-1.62%) 124,246
9 Jun 2021 USD 3.24 3.05 3.24 3.09 3.09 -0.120 (-3.74%) 357,284
8 Jun 2021 USD 3.275 2.98 3.21 3.21 3.21 -0.050 (-1.53%) 469,866
7 Jun 2021 USD 3.3099 3.2 3.29 3.26 3.26 +0.010 (+0.31%) 175,308
4 Jun 2021 USD 3.34 3.2 3.33 3.25 3.25 -0.010 (-0.31%) 181,665
3 Jun 2021 USD 3.43 3.14 3.2 3.26 3.26 +0.060 (+1.88%) 573,503
2 Jun 2021 USD 3.35 3.02 3.17 3.2 3.2 +0.100 (+3.23%) 744,840
1 Jun 2021 USD 3.6 3.06 3.36 3.1 3.1 -0.200 (-6.06%) 3,685,902
28 May 2021 USD 3.56 3.3 3.38 3.3 3.3 -0.150 (-4.35%) 350,907
27 May 2021 USD 3.5 3.2 3.33 3.45 3.45 +0.200 (+6.15%) 1,166,516
26 May 2021 USD 3.33 3.12 3.12 3.25 3.25 +0.080 (+2.52%) 349,698
25 May 2021 USD 3.36 3.11 3.25 3.17 3.17 -0.030 (-0.94%) 312,783
24 May 2021 USD 3.28 2.85 2.88 3.2 3.2 +0.260 (+8.84%) 887,255
21 May 2021 USD 3.18 2.71 2.87 2.94 2.94 +0.080 (+2.80%) 1,295,317
20 May 2021 USD 2.97 2.52 2.95 2.86 2.86 -0.070 (-2.39%) 835,013
19 May 2021 USD 2.97 2.82 2.83 2.93 2.93 -0.050 (-1.68%) 106,951
18 May 2021 USD 3.09 2.87 3.02 2.98 2.98 -0.030 (-1.00%) 329,930
17 May 2021 USD 3.15 2.9489 2.97 3.01 3.01 +0.020 (+0.67%) 525,663
14 May 2021 USD 3.29 2.97 3.29 2.99 2.99 -0.230 (-7.14%) 423,405
13 May 2021 USD 3.54 2.94 3.19 3.22 3.22 -0.090 (-2.72%) 2,362,691