Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.220 +0.020 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.586 1.605 1.586 1.605 3,188 +0.05(+3.07%)
Sep 29, 2016 1.566 1.585 1.556 1.557 9,120 +0.00(+0.05%)
Sep 28, 2016 1.556 1.556 1.556 1.556 152 -0.00(-0.09%)
Sep 27, 2016 1.556 1.595 1.556 1.558 6,472 -0.01(-0.53%)
Sep 23, 2016 1.595 1.566 1.566 1.566 308 -0.06(-3.59%)
Sep 22, 2016 1.624 1.624 1.615 1.624 955 +0.04(+2.45%)
Sep 21, 2016 1.624 1.624 1.556 1.585 7,821 +0.08(+5.16%)
Sep 20, 2016 1.624 1.624 1.508 1.508 2,287 -0.02(-1.27%)
Sep 19, 2016 1.624 1.624 1.527 1.527 2,671 +0.02(+1.29%)
Sep 16, 2016 1.576 1.576 1.508 1.508 12,677 -0.06(-3.73%)
Sep 15, 2016 1.537 1.605 1.478 1.566 36,882 +0.06(+3.87%)
Sep 14, 2016 1.420 1.508 1.410 1.508 2,063 +0.02(+1.31%)
Sep 13, 2016 1.488 1.527 1.410 1.488 7,285 -0.05(-3.16%)
Sep 12, 2016 1.537 1.537 1.459 1.537 2,965 +0.00(+0.00%)
Sep 09, 2016 1.537 1.537 1.517 1.537 1,166 -0.03(-1.86%)
Sep 08, 2016 1.420 1.605 1.420 1.566 14,999 +0.04(+2.55%)
Sep 07, 2016 1.556 1.605 1.527 1.527 1,727 -0.03(-1.88%)
Sep 06, 2016 1.508 1.556 1.488 1.556 1,560 +0.08(+5.68%)
Sep 01, 2016 1.420 1.473 1.473 1.473 8,122 -0.03(-1.88%)
Aug 31, 2016 1.430 1.459 1.430 1.501 2,201 +0.04(+2.87%)
Aug 30, 2016 1.459 1.459 1.391 1.459 20,047 -0.09(-5.66%)
Aug 29, 2016 1.420 1.547 1.420 1.547 1,740 +0.05(+3.25%)
Aug 26, 2016 1.579 1.579 1.498 1.498 11,592 -0.03(-1.91%)
Aug 25, 2016 1.509 1.585 1.469 1.527 3,701 +0.05(+3.29%)
Aug 24, 2016 1.498 1.508 1.430 1.478 19,049 +0.05(+3.40%)
Aug 23, 2016 1.420 1.508 1.381 1.430 36,472 -0.13(-8.10%)
Aug 22, 2016 1.619 1.619 1.469 1.556 16,903 -0.01(-0.59%)
Aug 19, 2016 1.381 1.731 1.362 1.565 70,855 +0.15(+10.97%)
Aug 18, 2016 1.537 1.634 1.371 1.410 39,661 -0.03(-2.03%)
Aug 17, 2016 1.420 1.494 1.420 1.440 12,734 -0.02(-1.33%)
Aug 16, 2016 1.410 1.576 1.410 1.459 51,403 +0.05(+3.45%)
Aug 15, 2016 1.405 1.440 1.381 1.410 942 +0.03(+2.11%)
Aug 12, 2016 1.508 1.508 1.381 1.381 8,195 -0.05(-3.40%)
Aug 11, 2016 1.537 1.537 1.430 1.430 5,139 -0.18(-10.91%)
Aug 10, 2016 1.556 1.644 1.556 1.605 7,187 +0.06(+3.77%)
Aug 09, 2016 1.508 1.556 1.508 1.547 4,068 -0.01(-0.63%)
Aug 08, 2016 1.538 1.556 1.538 1.556 209 +0.03(+1.91%)
Aug 05, 2016 1.576 1.576 1.527 1.527 10,147 -0.11(-6.52%)
Aug 04, 2016 1.590 1.644 1.517 1.634 2,904 -0.01(-0.62%)
Aug 03, 2016 1.595 1.955 1.498 1.644 138,861 +0.12(+7.64%)
Aug 02, 2016 1.527 1.527 1.527 1.527 414 -0.03(-1.88%)
Aug 01, 2016 1.459 1.566 1.459 1.556 9,582 +0.13(+8.84%)
Jul 29, 2016 1.430 1.459 1.371 1.430 53,567 +0.00(+0.00%)
Jul 28, 2016 1.430 1.430 1.430 1.430 132 -0.05(-3.54%)
Jul 27, 2016 1.480 1.482 1.480 1.482 2,823 +0.00(+0.26%)
Jul 26, 2016 1.466 1.507 1.410 1.478 3,278 -0.08(-5.00%)
Jul 25, 2016 1.410 1.556 1.410 1.556 1,269 +0.05(+3.23%)
Jul 22, 2016 1.556 1.770 1.508 1.508 44,557 +0.05(+3.33%)
Jul 21, 2016 1.459 1.459 1.459 1.459 727 +0.01(+0.67%)
Jul 20, 2016 1.410 1.449 1.410 1.449 462 +0.04(+2.75%)
Jul 19, 2016 1.410 1.410 1.410 1.410 645 +0.00(+0.00%)
Jul 13, 2016 1.508 1.410 1.410 1.410 8,430 -0.15(-9.37%)
Jul 12, 2016 1.498 1.556 1.498 1.556 11,456 +0.16(+11.11%)
Jul 11, 2016 1.430 1.478 1.430 1.401 7,545 -0.06(-4.00%)
Jul 08, 2016 1.410 1.459 1.385 1.459 6,622 +0.05(+3.45%)
Jul 07, 2016 1.410 1.410 1.410 1.410 4,097 -0.05(-3.28%)
Jul 06, 2016 1.459 1.459 1.459 1.458 1,319 +0.05(+3.39%)
Jul 05, 2016 1.410 1.410 1.410 1.410 2,778 -0.02(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.