Barnwell Industries Inc. (BRN) Historical Prices & Data

Barnwell Industries Inc. Historical Rates

Frequency

Daily

From Apr 6, 2024 to May 6, 2024

Date	High	Low	Open	Close	% Change
May 3, 2024	2.80	2.66	2.76	2.67	-3.26%
May 2, 2024	2.86	2.80	2.86	2.81	-1.72%
May 1, 2024	2.98	2.88	2.98	2.89	-3.02%
Apr 30, 2024	2.93	2.81	2.88	2.88	0.17%
Apr 29, 2024	2.95	2.83	2.89	2.88	-0.35%
Apr 26, 2024	2.99	2.83	2.92	2.95	1.03%
Apr 25, 2024	2.92	2.80	2.80	2.91	3.93%
Apr 24, 2024	2.86	2.66	2.77	2.71	-2.17%
Apr 23, 2024	2.93	2.78	2.92	2.80	-4.11%
Apr 22, 2024	2.92	2.85	2.86	2.92	2.10%
Apr 19, 2024	2.95	2.77	2.77	2.83	2.17%
Apr 18, 2024	2.82	2.76	2.78	2.79	0.36%
Apr 17, 2024	2.82	2.75	2.75	2.79	1.45%
Apr 16, 2024	2.84	2.63	2.69	2.73	1.49%
Apr 15, 2024	2.73	2.47	2.50	2.73	9.20%
Apr 12, 2024	2.87	2.47	2.53	2.62	3.46%
Apr 11, 2024	2.55	2.50	2.55	2.54	-0.39%
Apr 10, 2024	2.54	2.41	2.47	2.54	2.83%
Apr 9, 2024	2.55	2.44	2.53	2.47	-2.37%
Apr 8, 2024	2.69	2.55	2.59	2.55	-1.54%

Highest:2.99

Lowest:2.41

Average:2.75

Difference:0.08

% Change:3.09%

Data Vendor: Xignite Logo

Stocks