BRN - Barnwell Industries, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20201.17001.20001.14001.20001.20001,800
Jan 23, 20201.16001.19001.13001.13001.130011,100
Jan 22, 20201.19001.19001.13001.16001.16001,000
Jan 21, 20201.17001.20001.12001.19001.190045,200
Jan 17, 20201.19001.19001.13001.18001.18004,300
Jan 16, 20201.13001.16001.12001.15001.150018,300
Jan 15, 20201.21001.21001.13001.18001.180025,000
Jan 14, 20201.29001.29001.12001.27001.270039,800
Jan 13, 20201.11001.28001.11001.26001.260044,100
Jan 10, 20201.13001.13001.09001.12001.12006,100
Jan 09, 20201.08001.13001.05001.10001.100013,900
Jan 08, 20201.16001.16001.02001.13001.130070,900
Jan 07, 20201.10001.16001.10001.13001.130027,100
Jan 06, 20200.99001.11000.95001.10001.100070,000
Jan 03, 20201.03001.19000.99001.03001.030049,300
Jan 02, 20200.98001.03000.92000.99000.990038,100
Dec 31, 20191.00001.04000.99001.03001.030025,600
Dec 30, 20190.99000.99000.80000.97000.970090,100
Dec 27, 20191.11001.11000.95000.99000.990050,200
Dec 26, 20191.03001.10001.00001.07001.070040,900
Dec 24, 20191.03001.03000.91001.01001.010024,800
Dec 23, 20191.00001.03000.92001.00001.000067,400
Dec 20, 20190.85001.02000.80001.01001.0100203,800
Dec 19, 20190.60000.89000.60000.79000.7900325,700
Dec 18, 20190.59000.59000.55000.57000.570028,400
Dec 17, 20190.62000.64000.59000.61000.6100107,200
Dec 16, 20190.69000.71000.59000.65000.6500292,700
Dec 13, 20190.72000.73000.62000.73000.7300130,800
Dec 12, 20190.61000.75000.60000.73000.7300438,800
Dec 11, 20190.70000.72000.59000.61000.6100298,400
Dec 10, 20190.60000.70000.59000.66000.6600263,000
Dec 09, 20190.56000.68000.55000.63000.6300153,900
Dec 06, 20190.52000.66000.48000.55000.5500429,200
Dec 05, 20190.53000.53000.45000.48000.480022,700
Dec 04, 20190.44000.53000.43000.49000.4900168,800
Dec 03, 20190.50000.55000.41000.44000.4400108,500
Dec 02, 20190.59000.75000.47000.52000.52001,164,400
Nov 29, 20190.40000.60000.38000.53000.5300392,000
Nov 27, 20190.39000.40000.37000.40000.400027,700
Nov 26, 20190.37000.38000.35000.38000.380013,500
Nov 25, 20190.35000.38000.35000.36000.360017,000
Nov 22, 20190.38000.38000.36000.37000.370058,100
Nov 21, 20190.40000.40000.36000.38000.38003,600
Nov 20, 20190.40000.40000.40000.40000.40001,200
Nov 19, 20190.39000.39000.39000.39000.39003,900
Nov 18, 20190.38000.39000.37000.37000.370017,300
Nov 15, 20190.41000.41000.34000.39000.390040,600
Nov 14, 20190.40000.43000.38000.40000.400059,700
Nov 13, 20190.41000.42000.40000.40000.40002,400
Nov 12, 20190.41000.41000.39000.41000.41007,600
Nov 11, 20190.42000.43000.42000.42000.42002,500
Nov 08, 20190.40000.42000.40000.42000.42008,400
Nov 07, 20190.46000.46000.42000.42000.42007,200
Nov 06, 20190.48000.48000.39000.45000.450057,700
Nov 05, 20190.50000.50000.40000.47000.470030,700
Nov 04, 20190.37000.51000.37000.51000.5100139,000
Nov 01, 20190.38000.39000.34000.35000.350029,300
Oct 31, 20190.39000.39000.33000.38000.38006,400
Oct 30, 20190.39000.39000.35000.36000.360064,200
Oct 29, 20190.41000.41000.38000.39000.390043,400
Oct 28, 20190.44000.44000.40000.41000.410018,400
Oct 25, 20190.41000.47000.41000.42000.42004,400
Oct 24, 20190.48000.51000.42000.43000.430023,200
Oct 23, 20190.40000.43000.40000.41000.410044,100
Oct 22, 20190.43000.51000.40000.42000.4200162,300
Oct 21, 20190.47000.47000.40000.42000.420076,200
Oct 18, 20190.42000.46000.42000.44000.440099,500
Oct 17, 20190.53000.54000.41000.41000.4100158,300
Oct 16, 20190.39000.52000.38000.50000.5000114,600
Oct 15, 20190.45000.49000.30000.46000.4600212,400
Oct 14, 20190.48000.69000.47000.53000.5300849,300
Oct 11, 20190.47000.49000.47000.48000.480015,000
Oct 10, 20190.43000.47000.43000.47000.47009,500
Oct 09, 20190.50000.50000.43000.48000.48007,200
Oct 08, 20190.51000.60000.45000.48000.4800102,400
Oct 07, 20190.50000.50000.49000.49000.4900600
Oct 04, 20190.50000.50000.42000.49000.490087,500
Oct 03, 20190.47000.52000.42000.50000.500053,800
Oct 02, 20190.47000.47000.47000.47000.47007,300
Oct 01, 20190.50000.52000.46000.51000.510010,300
Sep 30, 20190.53000.53000.52000.52000.52002,500
Sep 27, 20190.52000.58000.46000.55000.550017,200
Sep 26, 20190.55000.59000.55000.59000.59003,700
Sep 25, 20190.55000.59000.55000.55000.55005,100
Sep 24, 20190.58000.58000.55000.58000.58004,800
Sep 23, 20190.57000.59000.55000.55000.550023,900
Sep 20, 20190.56000.59000.55000.59000.590040,000
Sep 19, 20190.58000.60000.56000.59000.590026,400
Sep 18, 20190.64000.65000.58000.61000.610060,000
Sep 17, 20190.76000.78000.55000.64000.640051,800
Sep 16, 20190.76000.86000.72000.81000.8100195,200
Sep 13, 20190.73000.73000.66000.69000.690031,300
Sep 12, 20190.70000.70000.65000.65000.65002,200
Sep 11, 20190.70000.70000.65000.68000.680029,000
Sep 10, 20190.67000.70000.66000.70000.700012,600
Sep 09, 20190.66000.70000.66000.66000.66004,000
Sep 06, 20190.68000.71000.68000.70000.70006,400
Sep 05, 20190.70000.70000.68000.70000.70002,500
Sep 04, 20190.70000.70000.70000.70000.70004,400
Sep 03, 20190.75000.75000.69000.70000.70005,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...