U.S. markets closed

Barnwell Industries, Inc. (BRN)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.8900+0.0050 (+0.17%)
Al cierre: 03:58PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20242.97992.97992.88002.89002.89008,552
30 abr 20242.88002.93002.81002.89002.890023,100
29 abr 20242.89002.95002.83002.88002.88008,400
26 abr 20242.92002.99002.83002.95002.950062,200
25 abr 20242.80002.92002.80002.91002.910056,100
24 abr 20242.77002.86002.66002.71002.710035,500
23 abr 20242.92002.93002.78002.80002.800013,500
22 abr 20242.86002.92002.85002.92002.920016,400
19 abr 20242.77002.95002.77002.83002.830051,400
18 abr 20242.78002.82002.76002.79002.790054,300
17 abr 20242.75002.82002.75002.79002.790035,200
16 abr 20242.69002.84002.63002.73002.730058,800
15 abr 20242.50002.73002.47002.73002.7300141,100
12 abr 20242.53002.87002.47002.62002.6200183,600
11 abr 20242.55002.55002.50002.54002.54008,000
10 abr 20242.47002.54002.41002.54002.54003,500
09 abr 20242.53002.55002.44002.47002.47003,100
08 abr 20242.59002.69002.55002.55002.55009,200
05 abr 20242.55002.68002.55002.67002.670029,400
04 abr 20242.49002.55002.37002.55002.550071,200
03 abr 20242.43002.51002.43002.49002.49008,400
02 abr 20242.38002.54002.38002.47002.470063,100
01 abr 20242.36002.41002.36002.41002.41002,000
28 mar 20242.36002.40002.36002.36002.36001,000
27 mar 20242.36002.39002.36002.36002.36002,400
26 mar 20242.36002.36002.36002.36002.3600800
25 mar 20242.30002.41002.30002.38002.38003,700
22 mar 20242.35002.40002.31002.37002.370013,600
21 mar 20242.40002.41002.33002.33002.330028,700
20 mar 20242.38002.44002.38002.43002.430012,900
19 mar 20242.34002.45002.34002.35002.35003,400
18 mar 20242.32002.42002.32002.37002.37007,800
15 mar 20242.34002.38002.29002.36002.36007,400
14 mar 20242.25002.40002.25002.38002.38003,200
13 mar 20242.35002.41002.35002.37002.37005,900
12 mar 20242.33002.34002.31002.33002.330015,700
11 mar 20242.27002.32002.23002.29002.290016,700
08 mar 20242.26002.32002.20002.28002.28009,300
07 mar 20242.22002.32002.22002.29002.290021,200
06 mar 20242.22002.30002.22002.25002.25006,300
05 mar 20242.26002.26002.20002.25002.250016,900
04 mar 20242.30002.39002.25002.26002.260014,500
01 mar 20242.25002.39002.25002.27002.270030,400
29 feb 20242.17002.23002.16002.23002.23007,600
28 feb 20242.30002.30002.22002.22002.22007,800
27 feb 20242.27002.36002.16002.25002.25009,800
26 feb 20242.31002.36002.30002.30002.30002,700
23 feb 20242.21002.29002.16002.29002.290028,300
22 feb 20242.21002.28002.21002.27002.27008,100
21 feb 20242.22002.28002.20002.25002.25006,200
20 feb 20242.18002.21002.18002.20002.20002,700
16 feb 20242.15002.17002.15002.17002.17004,900
15 feb 20242.20002.20002.19002.19002.19001,700
14 feb 20242.17002.21002.15002.19002.19004,800
13 feb 20242.25002.28002.20002.20002.200014,900
12 feb 20242.28002.32002.25002.25002.25007,200
09 feb 20242.40002.42002.31002.31002.310014,900
08 feb 20242.42002.42002.40002.40002.40001,700
07 feb 20242.45002.46002.40002.40002.400013,300
06 feb 20242.42002.48002.42002.46002.46002,100
05 feb 20242.44002.45002.44002.45002.45001,700
02 feb 20242.49002.50002.43002.50002.500011,300
01 feb 20242.47002.50002.47002.49002.49001,900
31 ene 20242.48002.50002.48002.48002.48004,400
30 ene 20242.48002.49002.48002.49002.49002,700
29 ene 20242.42002.48002.40002.45002.450015,200
26 ene 20242.51002.51002.42002.45002.450015,100
25 ene 20242.52002.52002.49002.49002.490014,800
24 ene 20242.44002.53002.40002.53002.53003,900
23 ene 20242.45002.49002.45002.48002.48002,700
22 ene 20242.47002.51002.43002.47002.470016,900
19 ene 20242.48002.51002.48002.50002.50001,500
18 ene 20242.50002.50002.48002.48002.48002,500
17 ene 20242.44002.49002.36002.46002.46008,600
16 ene 20242.42002.49002.42002.47002.47007,600
12 ene 20242.47002.50002.44002.46002.460015,500
11 ene 20242.49002.53002.47002.49002.490018,000
10 ene 20242.44002.46002.44002.45002.45006,800
09 ene 20242.48002.48002.32002.44002.440018,500
08 ene 20242.41002.42002.31002.37002.370011,400
05 ene 20242.44002.47002.40002.45002.45005,600
04 ene 20242.36002.42002.36002.42002.42007,100
03 ene 20242.40002.42002.37002.40002.40005,600
02 ene 20242.42002.45002.40002.40002.40003,900
29 dic 20232.49002.49002.43002.43002.43002,700
28 dic 20232.50002.50002.42002.47002.47003,400
27 dic 20232.41002.49002.41002.48002.48007,500
26 dic 20232.38002.46002.38002.45002.450020,300
22 dic 20232.39002.42002.24002.41002.410019,600
21 dic 20232.22002.35002.22002.35002.350021,400
20 dic 20232.13002.30002.13002.25002.250015,600
19 dic 20232.21002.26002.13002.18002.180020,900
18 dic 20232.24002.30002.16002.23002.230022,000
15 dic 20232.22002.29002.20002.21002.210018,500
14 dic 20232.21002.34002.12002.27002.270035,100
13 dic 20232.32002.40002.06002.21002.2100177,600
12 dic 20232.35002.38002.32002.32002.32005,800
11 dic 20232.37002.41002.26002.38002.380041,000
08 dic 20232.51002.51002.47002.47002.47001,900
07 dic 20232.49002.51002.42002.51002.51006,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...