Deutsche Märkte öffnen in 3 Stunden 36 Minuten

Barnwell Industries, Inc. (BRN)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,8500-0,0250 (-0,87%)
Börsenschluss: 03:58PM EDT
2,8500 0,00 (0,00%)
Nachbörse: 04:08PM EDT
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 20242,86002,90002,79002,85002,85009.900
21. Mai 20242,79002,88002,70002,88002,880013.100
20. Mai 20242,53002,90002,52002,87002,870021.500
17. Mai 20242,64002,64002,56002,56002,560014.300
16. Mai 20242,65002,79002,60002,63002,630012.500
15. Mai 20242,73002,80002,62002,71002,710012.100
14. Mai 20242,73002,80002,66002,78002,78006.100
13. Mai 20242,66002,83002,64002,66002,660011.800
10. Mai 20242,79002,88002,72002,72002,720012.500
09. Mai 20242,89002,89002,74002,76002,76004.200
08. Mai 20242,87002,90002,83002,86002,860012.100
07. Mai 20242,80002,89002,79002,85002,85007.300
06. Mai 20242,75002,97002,66002,80002,800027.300
03. Mai 20242,76002,80002,66002,67002,67009.700
02. Mai 20242,86002,86002,80002,81002,81003.600
01. Mai 20242,98002,98002,88002,89002,89008.600
30. Apr. 20242,88002,93002,81002,89002,890023.100
29. Apr. 20242,89002,95002,83002,88002,88008.400
26. Apr. 20242,92002,99002,83002,95002,950062.200
25. Apr. 20242,80002,92002,80002,91002,910056.100
24. Apr. 20242,77002,86002,66002,71002,710035.500
23. Apr. 20242,92002,93002,78002,80002,800013.500
22. Apr. 20242,86002,92002,85002,92002,920016.400
19. Apr. 20242,77002,95002,77002,83002,830051.400
18. Apr. 20242,78002,82002,76002,79002,790054.300
17. Apr. 20242,75002,82002,75002,79002,790035.200
16. Apr. 20242,69002,84002,63002,73002,730058.800
15. Apr. 20242,50002,73002,47002,73002,7300141.100
12. Apr. 20242,53002,87002,47002,62002,6200183.600
11. Apr. 20242,55002,55002,50002,54002,54008.000
10. Apr. 20242,47002,54002,41002,54002,54003.500
09. Apr. 20242,53002,55002,44002,47002,47003.100
08. Apr. 20242,59002,69002,55002,55002,55009.200
05. Apr. 20242,55002,68002,55002,67002,670029.400
04. Apr. 20242,49002,55002,37002,55002,550071.200
03. Apr. 20242,43002,51002,43002,49002,49008.400
02. Apr. 20242,38002,54002,38002,47002,470063.100
01. Apr. 20242,36002,41002,36002,41002,41002.000
28. März 20242,36002,40002,36002,36002,36001.000
27. März 20242,36002,39002,36002,36002,36002.400
26. März 20242,36002,36002,36002,36002,3600800
25. März 20242,30002,41002,30002,38002,38003.700
22. März 20242,35002,40002,31002,37002,370013.600
21. März 20242,40002,41002,33002,33002,330028.700
20. März 20242,38002,44002,38002,43002,430012.900
19. März 20242,34002,45002,34002,35002,35003.400
18. März 20242,32002,42002,32002,37002,37007.800
15. März 20242,34002,38002,29002,36002,36007.400
14. März 20242,25002,40002,25002,38002,38003.200
13. März 20242,35002,41002,35002,37002,37005.900
12. März 20242,33002,34002,31002,33002,330015.700
11. März 20242,27002,32002,23002,29002,290016.700
08. März 20242,26002,32002,20002,28002,28009.300
07. März 20242,22002,32002,22002,29002,290021.200
06. März 20242,22002,30002,22002,25002,25006.300
05. März 20242,26002,26002,20002,25002,250016.900
04. März 20242,30002,39002,25002,26002,260014.500
01. März 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. Jan. 20242,48002,50002,48002,48002,48004.400
30. Jan. 20242,48002,49002,48002,49002,49002.700
29. Jan. 20242,42002,48002,40002,45002,450015.200
26. Jan. 20242,51002,51002,42002,45002,450015.100
25. Jan. 20242,52002,52002,49002,49002,490014.800
24. Jan. 20242,44002,53002,40002,53002,53003.900
23. Jan. 20242,45002,49002,45002,48002,48002.700
22. Jan. 20242,47002,51002,43002,47002,470016.900
19. Jan. 20242,48002,51002,48002,50002,50001.500
18. Jan. 20242,50002,50002,48002,48002,48002.500
17. Jan. 20242,44002,49002,36002,46002,46008.600
16. Jan. 20242,42002,49002,42002,47002,47007.600
12. Jan. 20242,47002,50002,44002,46002,460015.500
11. Jan. 20242,49002,53002,47002,49002,490018.000
10. Jan. 20242,44002,46002,44002,45002,45006.800
09. Jan. 20242,48002,48002,32002,44002,440018.500
08. Jan. 20242,41002,42002,31002,37002,370011.400
05. Jan. 20242,44002,47002,40002,45002,45005.600
04. Jan. 20242,36002,42002,36002,42002,42007.100
03. Jan. 20242,40002,42002,37002,40002,40005.600
02. Jan. 20242,42002,45002,40002,40002,40003.900
29. Dez. 20232,49002,49002,43002,43002,43002.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...