S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Barnwell Industries Inc (BRN)
Barnwell Industries Inc (BRN) Historical

BRN Barnwell Industries Inc

2.72

-0.0415 (-1.50%)

May 10 2024 - Closed

Delayed by 15 minutes

BRN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	2.72	-0.04	-1.50%	2.79	2.8826	2.72	12,495
May 09 2024	2.7615	-0.10	-3.45%	2.89	2.89	2.74	4,175
May 08 2024	2.8601	0.01	0.35%	2.87	2.90	2.825	12,097
May 07 2024	2.85	0.05	1.79%	2.76	2.89	2.76	7,337
May 06 2024	2.80	0.13	4.87%	2.75	2.9699	2.66	27,305
May 03 2024	2.67	-0.14	-5.01%	2.76	2.80	2.66	9,659
May 02 2024	2.8109	-0.08	-2.74%	2.89	2.89	2.80	3,645
May 01 2024	2.89	0.01	0.17%	2.89	2.9799	2.88	8,608
Apr 30 2024	2.885	0.00	0.17%	2.88	2.93	2.8101	23,109
Apr 29 2024	2.88	-0.07	-2.37%	2.89	2.95	2.8318	8,418
Apr 26 2024	2.95	0.04	1.37%	2.92	2.99	2.8306	62,184
Apr 25 2024	2.91	0.20	7.38%	2.80	2.92	2.80	47,856
Apr 24 2024	2.71	-0.09	-3.21%	2.77	2.86	2.66	35,472
Apr 23 2024	2.80	-0.12	-4.11%	2.92	2.93	2.7751	13,502
Apr 22 2024	2.92	0.09	3.18%	2.86	2.92	2.85	16,382
Apr 19 2024	2.83	0.04	1.43%	2.77	2.9494	2.77	51,446
Apr 18 2024	2.79	0.00	0.00%	2.78	2.82	2.7588	54,329
Apr 17 2024	2.79	0.00	0.00%	2.75	2.821	2.75	35,206
Apr 16 2024	2.79	0.06	2.20%	2.66	2.84	2.63	57,969
Apr 15 2024	2.73	0.11	4.20%	2.50	2.7323	2.4701	141,186
Apr 12 2024	2.62	0.08	3.15%	2.5324	2.8708	2.472	183,616
Apr 11 2024	2.54	0.00	0.00%	2.53	2.55	2.50	7,997
Apr 10 2024	2.54	0.07	2.83%	2.47	2.54	2.41	3,449
Apr 09 2024	2.47	-0.08	-3.14%	2.53	2.5499	2.4365	3,132
Apr 08 2024	2.55	-0.12	-4.49%	2.59	2.69	2.55	9,180
Apr 05 2024	2.67	0.12	4.71%	2.55	2.68	2.55	29,424
Apr 04 2024	2.55	0.06	2.41%	2.46	2.55	2.371	71,232
Apr 03 2024	2.49	0.02	0.81%	2.43	2.5075	2.43	8,387
Apr 02 2024	2.47	0.06	2.49%	2.38	2.54	2.38	63,005
Apr 01 2024	2.41	0.05	2.12%	2.36	2.41	2.36	2,031
Mar 28 2024	2.36	0.00	0.00%	2.36	2.40	2.36	962
Mar 27 2024	2.3601	0.00	0.00%	2.36	2.3851	2.36	2,420
Mar 26 2024	2.36	-0.02	-0.84%	2.38	2.38	2.36	824
Mar 25 2024	2.38	0.01	0.42%	2.38	2.41	2.30	3,730
Mar 22 2024	2.37	0.04	1.72%	2.32	2.40	2.31	13,574
Mar 21 2024	2.33	-0.10	-4.12%	2.40	2.4069	2.33	28,708
Mar 20 2024	2.43	0.08	3.40%	2.35	2.44	2.35	12,873
Mar 19 2024	2.35	-0.02	-0.84%	2.34	2.45	2.34	3,441
Mar 18 2024	2.37	0.01	0.42%	2.32	2.416	2.32	7,816
Mar 15 2024	2.36	-0.02	-0.84%	2.34	2.38	2.2887	7,410
Mar 14 2024	2.38	0.01	0.42%	2.25	2.3985	2.25	3,161
Mar 13 2024	2.37	0.04	1.72%	2.34	2.41	2.34	5,946
Mar 12 2024	2.33	0.04	1.75%	2.33	2.34	2.31	15,689
Mar 11 2024	2.29	0.01	0.44%	2.23	2.32	2.23	16,669
Mar 08 2024	2.28	-0.01	-0.44%	2.26	2.32	2.2001	9,301
Mar 07 2024	2.29	0.04	1.78%	2.23	2.32	2.22	21,241
Mar 06 2024	2.25	0.00	0.00%	2.23	2.2999	2.22	6,293
Mar 05 2024	2.2499	-0.01	-0.45%	2.26	2.30	2.20	16,905
Mar 04 2024	2.26	-0.01	-0.44%	2.30	2.3899	2.2504	14,485
Mar 01 2024	2.27	0.04	1.79%	2.25	2.3884	2.25	30,383
Feb 29 2024	2.23	0.02	0.68%	2.22	2.2312	2.1621	7,619
Feb 28 2024	2.215	-0.04	-1.56%	2.25	2.2999	2.215	7,799
Feb 27 2024	2.25	-0.05	-2.17%	2.27	2.36	2.16	9,821
Feb 26 2024	2.30	0.01	0.35%	2.31	2.36	2.30	2,745
Feb 23 2024	2.292	0.02	0.96%	2.21	2.292	2.16	28,299
Feb 22 2024	2.2701	0.02	0.89%	2.21	2.28	2.21	8,075
Feb 21 2024	2.25	0.05	2.27%	2.225	2.28	2.2001	6,178
Feb 20 2024	2.20	0.03	1.38%	2.18	2.21	2.18	2,667
Feb 16 2024	2.17	-0.02	-0.91%	2.14	2.17	2.14	4,931
Feb 15 2024	2.19	0.00	0.00%	2.17	2.1979	2.15	1,685
Feb 14 2024	2.19	-0.01	-0.45%	2.17	2.208	2.15	4,755
Feb 13 2024	2.20	-0.05	-2.22%	2.25	2.2775	2.20	14,903
Feb 12 2024	2.25	-0.06	-2.60%	2.28	2.32	2.25	7,191

Barnwell Industries

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions