We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Barnwell Industries Inc | AMEX:BRN | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.04 | 1.37% | 2.95 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.99 | 2.8306 | 2.92 | 62,225 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.95 | 0.04 | 1.37% | 2.8306 | 2.99 | 62,184 |
| 25 Apr 2024 | 2.91 | 0.20 | 7.38% | 2.80 | 2.92 | 56,147 |
| 24 Apr 2024 | 2.71 | -0.09 | -3.21% | 2.66 | 2.86 | 35,472 |
| 23 Apr 2024 | 2.80 | -0.12 | -4.11% | 2.7751 | 2.93 | 13,502 |
| 22 Apr 2024 | 2.92 | 0.09 | 3.18% | 2.85 | 2.92 | 16,382 |
| 19 Apr 2024 | 2.83 | 0.04 | 1.43% | 2.77 | 2.9494 | 51,446 |
| 18 Apr 2024 | 2.79 | 0.00 | 0.00% | 2.7588 | 2.82 | 54,329 |
| 17 Apr 2024 | 2.79 | 0.00 | 0.00% | 2.75 | 2.821 | 35,206 |
| 16 Apr 2024 | 2.79 | 0.06 | 2.20% | 2.63 | 2.84 | 58,831 |
| 15 Apr 2024 | 2.73 | 0.11 | 4.20% | 2.4701 | 2.7323 | 141,186 |
| 12 Apr 2024 | 2.62 | 0.08 | 3.15% | 2.472 | 2.8708 | 183,616 |
| 11 Apr 2024 | 2.54 | 0.00 | 0.00% | 2.50 | 2.55 | 7,997 |
| 10 Apr 2024 | 2.54 | 0.07 | 2.83% | 2.41 | 2.54 | 3,450 |
| 09 Apr 2024 | 2.47 | -0.08 | -3.14% | 2.4365 | 2.5499 | 3,132 |
| 08 Apr 2024 | 2.55 | -0.12 | -4.49% | 2.55 | 2.69 | 9,180 |
| 05 Apr 2024 | 2.67 | 0.12 | 4.71% | 2.55 | 2.68 | 29,426 |
| 04 Apr 2024 | 2.55 | 0.06 | 2.41% | 2.371 | 2.55 | 71,232 |
| 03 Apr 2024 | 2.49 | 0.02 | 0.81% | 2.43 | 2.5075 | 8,387 |
| 02 Apr 2024 | 2.47 | 0.06 | 2.49% | 2.38 | 2.54 | 63,093 |
| 01 Apr 2024 | 2.41 | 0.05 | 2.12% | 2.36 | 2.41 | 2,031 |
| 28 Mar 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.40 | 962 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.77 | 2.99 | 2.66 | 2.84 | 34,590 | 0.18 | 6.50% |
| 1 Month | 2.36 | 2.99 | 2.36 | 2.69 | 44,423 | 0.59 | 25.00% |
| 3 Months | 2.48 | 2.99 | 2.14 | 2.57 | 20,992 | 0.47 | 18.95% |
| 6 Months | 2.51 | 2.99 | 2.06 | 2.50 | 17,080 | 0.44 | 17.53% |
| 1 Year | 2.66 | 2.99 | 2.06 | 2.57 | 19,868 | 0.29 | 10.90% |
| 3 Years | 2.18 | 6.38 | 1.89 | 3.16 | 231,451 | 0.77 | 35.32% |
| 5 Years | 1.33 | 6.9899 | 0.30 | 2.47 | 255,799 | 1.62 | 121.80% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
