Barnwell Industries, Inc. (BRN) AMEX

1.11

-0.02(-1.77%)

Updated at July 01 01:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 20251.231.181.181.231.1832,544
June 26, 20251.231.211.211.251.1764,247
June 25, 20251.21.241.241.251.16214,297
June 24, 20251.31.241.241.31.19190,216
June 23, 20251.461.451.451.581.31565,525
June 20, 20251.351.381.381.441.31273,323
June 18, 20251.981.431.431.981.331.29M
June 17, 20251.711.981.982.11.621.35M
June 16, 202521.851.852.281.5716.81M
June 13, 20251.361.771.772.051.365.88M
June 12, 20251.311.381.381.441.2473,200
June 11, 20251.241.241.241.241.218,641
June 10, 20251.231.241.241.241.198,305
June 09, 20251.251.211.211.251.21928
June 06, 20251.21.251.251.251.181,500
June 05, 20251.331.191.191.331.193,100
June 04, 20251.211.231.231.231.177,826
June 03, 20251.181.21.21.251.183,621
June 02, 20251.21.181.181.291.155,600
May 30, 20251.221.241.241.241.22800
May 29, 20251.261.241.241.281.23,200
May 28, 20251.261.271.271.281.261,453
May 27, 20251.291.291.291.291.290
May 23, 20251.261.291.291.291.264,307
May 22, 20251.261.271.271.281.265,321
May 21, 20251.241.261.261.321.2411,673
May 20, 20251.211.321.321.331.217,905
May 19, 20251.21.211.211.211.25,535
May 16, 20251.21.21.21.221.217,400
May 15, 20251.251.221.221.261.29,818
May 14, 20251.291.241.241.361.2413,815
May 13, 20251.291.281.281.321.289,948
May 12, 20251.31.31.31.41.32,500
May 09, 20251.321.321.321.321.32906
May 08, 20251.331.321.321.331.322,245
May 07, 20251.311.321.321.391.317,400
May 06, 20251.341.311.311.361.312,420
May 05, 20251.311.341.341.371.318,012
May 02, 20251.341.351.351.41.315,043
May 01, 20251.311.361.361.371.315,600
April 30, 20251.351.321.321.351.311,600
April 29, 20251.331.341.341.341.33800
April 28, 20251.441.331.331.441.3112,836
April 25, 20251.441.351.351.441.352,669
April 24, 20251.431.441.441.441.355,500
April 23, 20251.341.41.41.41.3119,600
April 22, 20251.431.431.431.451.362,800
April 21, 20251.471.451.451.471.4110,700
April 17, 20251.51.521.521.521.382,600
April 16, 20251.421.431.431.441.423,100
April 15, 20251.421.411.411.431.412,729
April 14, 20251.371.431.431.431.311,435
April 11, 20251.331.371.371.41.3312,008
April 10, 20251.471.351.351.491.3413,500
April 09, 20251.471.451.451.491.4413,731
April 08, 20251.481.491.491.51.485,100
April 07, 20251.481.511.511.511.475,800
April 04, 20251.561.531.531.561.4911,428
April 03, 20251.641.581.581.641.582,222
April 02, 20251.611.621.621.671.593,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved