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

Barnwell Industries (NY: BRN )

1.889 -0.051 (-2.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Dec 31, 2009 4.232 4.459 4.459 4.459 5,242 +0.18(+4.16%)
Dec 30, 2009 4.290 4.378 4.232 4.281 1,747 -0.05(-1.23%)
Dec 29, 2009 4.329 4.339 4.242 4.334 2,364 -0.05(-1.22%)
Dec 28, 2009 4.417 4.475 4.281 4.388 4,142 -0.03(-0.66%)
Dec 24, 2009 4.300 4.417 4.204 4.417 2,672 +0.13(+2.95%)
Dec 23, 2009 4.261 4.370 4.261 4.290 8,942 +0.05(+1.15%)
Dec 22, 2009 4.524 4.524 4.242 4.242 6,681 -0.26(-5.83%)
Dec 21, 2009 4.718 4.718 4.426 4.504 5,399 +0.09(+1.98%)
Dec 18, 2009 4.300 4.426 4.300 4.417 3,186 +0.05(+1.11%)
Dec 17, 2009 4.281 4.368 4.246 4.368 2,980 +0.14(+3.22%)
Dec 16, 2009 4.222 4.378 4.144 4.232 616 +0.01(+0.23%)
Dec 15, 2009 4.154 4.242 4.096 4.222 6,872 +0.07(+1.76%)
Dec 14, 2009 4.086 4.203 4.086 4.149 2,903 -0.05(-1.27%)
Dec 11, 2009 4.212 4.222 4.066 4.203 26,604 -0.02(-0.46%)
Dec 10, 2009 4.125 4.329 3.989 4.222 13,200 +0.12(+2.84%)
Dec 09, 2009 4.164 4.232 4.037 4.105 23,635 +0.07(+1.69%)
Dec 08, 2009 4.232 4.232 4.037 4.037 5,242 -0.29(-6.74%)
Dec 07, 2009 4.290 4.378 4.183 4.329 2,518 +0.05(+1.14%)
Dec 04, 2009 4.329 4.329 4.183 4.281 1,439 -0.01(-0.23%)
Dec 03, 2009 4.329 4.368 4.183 4.290 1,850 -0.01(-0.28%)
Dec 02, 2009 4.096 4.329 4.096 4.302 8,932 +0.00(+0.06%)
Dec 01, 2009 4.261 4.368 4.037 4.300 4,420 +0.07(+1.61%)
Nov 30, 2009 4.232 4.281 4.086 4.232 6,027 +0.00(+0.00%)
Nov 27, 2009 4.232 4.232 4.222 4.232 513 -0.04(-0.87%)
Nov 25, 2009 4.281 4.378 4.076 4.269 9,281 -0.08(-1.83%)
Nov 24, 2009 4.232 4.370 4.183 4.349 1,130 +0.11(+2.50%)
Nov 23, 2009 4.572 4.572 4.183 4.242 3,669 +0.03(+0.69%)
Nov 20, 2009 4.203 4.329 4.183 4.213 2,569 +0.03(+0.72%)
Nov 19, 2009 4.339 4.339 4.183 4.183 1,439 -0.10(-2.27%)
Nov 18, 2009 4.281 4.378 4.183 4.281 4,933 -0.10(-2.22%)
Nov 17, 2009 4.378 4.426 4.183 4.378 11,943 +0.00(+0.00%)
Nov 16, 2009 4.378 4.524 4.349 4.378 5,653 -0.06(-1.37%)
Nov 13, 2009 4.553 4.572 4.086 4.439 9,353 -0.09(-1.88%)
Nov 12, 2009 4.281 4.660 4.281 4.524 13,478 +0.20(+4.73%)
Nov 11, 2009 4.212 4.349 4.086 4.319 6,475 -0.01(-0.22%)
Nov 10, 2009 4.329 4.329 4.135 4.329 9,478 +0.00(+0.00%)
Nov 09, 2009 4.378 4.378 4.232 4.329 11,867 -0.12(-2.63%)
Nov 06, 2009 4.465 4.563 4.426 4.446 3,803 +0.10(+2.24%)
Nov 05, 2009 4.281 4.349 4.281 4.349 1,130 -0.08(-1.76%)
Nov 04, 2009 4.368 4.426 4.281 4.426 1,130 +0.00(+0.00%)
Nov 03, 2009 4.281 4.426 4.281 4.426 4,477 -0.02(-0.44%)
Nov 02, 2009 4.504 4.602 4.446 4.446 3,597 -0.02(-0.44%)
Oct 30, 2009 4.426 4.475 4.290 4.465 1,737 +0.02(+0.52%)
Oct 29, 2009 4.407 4.473 4.407 4.442 1,233 +0.03(+0.58%)
Oct 28, 2009 4.475 4.475 4.281 4.417 11,392 -0.20(-4.42%)
Oct 27, 2009 4.524 4.670 4.524 4.621 2,723 +0.12(+2.61%)
Oct 26, 2009 4.767 4.816 4.475 4.503 7,442 -0.21(-4.36%)
Oct 23, 2009 4.736 4.736 4.660 4.709 3,597 -0.16(-3.20%)
Oct 22, 2009 4.864 4.864 4.465 4.864 7,919 -0.04(-0.89%)
Oct 21, 2009 5.010 5.010 4.864 4.908 966 -0.05(-1.08%)
Oct 20, 2009 5.062 5.127 4.962 4.962 15,225 -0.53(-9.57%)
Oct 19, 2009 5.413 5.487 5.413 5.487 719 -0.01(-0.18%)
Oct 16, 2009 5.643 5.643 5.467 5.496 3,933 -0.09(-1.57%)
Oct 15, 2009 5.574 5.594 5.448 5.584 5,578 -0.11(-1.88%)
Oct 14, 2009 5.117 5.691 5.117 5.691 10,829 +0.59(+11.64%)
Oct 13, 2009 5.107 5.107 5.010 5.098 2,466 -0.06(-1.13%)
Oct 12, 2009 4.962 5.321 4.962 5.156 23,796 +0.39(+8.16%)
Oct 09, 2009 4.563 4.829 4.563 4.767 5,725 +0.28(+6.29%)
Oct 08, 2009 4.261 4.650 4.261 4.485 5,977 +0.23(+5.35%)
Oct 07, 2009 4.329 4.378 4.125 4.257 4,079 +0.02(+0.37%)
Oct 06, 2009 4.232 4.378 4.136 4.242 1,953 +0.06(+1.40%)
Oct 05, 2009 4.086 4.232 4.086 4.183 1,284 +0.05(+1.18%)
Oct 02, 2009 4.086 4.475 4.086 4.135 1,027 -0.10(-2.30%)
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.