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

Barnwell Industries (NY: BRN )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 2.724 3.210 2.724 2.996 88,063 +0.05(+1.65%)
Apr 29, 2015 2.860 3.094 2.383 2.948 90,659 +0.09(+3.06%)
Apr 28, 2015 2.919 3.347 2.792 2.860 149,005 -0.06(-2.00%)
Apr 27, 2015 2.782 2.919 2.695 2.919 28,898 +0.18(+6.76%)
Apr 24, 2015 2.598 2.753 2.500 2.734 27,103 +0.15(+5.64%)
Apr 23, 2015 2.403 2.646 2.403 2.588 40,040 +0.15(+5.98%)
Apr 22, 2015 2.442 2.481 2.432 2.442 5,641 +0.00(+0.00%)
Apr 21, 2015 2.500 2.529 2.427 2.442 6,781 -0.04(-1.57%)
Apr 20, 2015 2.490 2.791 2.393 2.481 30,975 +0.04(+1.59%)
Apr 17, 2015 2.520 2.529 2.442 2.442 21,193 -0.05(-1.95%)
Apr 16, 2015 2.452 2.568 2.364 2.490 55,628 +0.09(+3.64%)
Apr 15, 2015 2.529 2.529 2.403 2.403 19,107 -0.11(-4.26%)
Apr 14, 2015 2.559 2.559 2.364 2.510 27,397 -0.11(-4.09%)
Apr 13, 2015 2.860 2.860 2.617 2.617 1,903 -0.04(-1.47%)
Apr 10, 2015 2.345 2.977 2.345 2.656 22,912 +0.16(+6.23%)
Apr 09, 2015 2.354 2.500 2.354 2.500 4,621 -0.06(-2.28%)
Apr 08, 2015 2.734 2.734 2.549 2.559 17,276 -0.17(-6.07%)
Apr 07, 2015 2.325 2.938 2.267 2.724 85,323 +0.41(+17.65%)
Apr 06, 2015 2.306 2.383 2.267 2.315 18,404 +0.02(+0.85%)
Apr 02, 2015 2.413 2.296 2.296 2.296 8,120 -0.09(-3.67%)
Apr 01, 2015 2.325 2.393 2.286 2.383 3,357 +0.07(+2.94%)
Mar 31, 2015 2.383 2.500 2.286 2.315 34,529 -0.07(-2.86%)
Mar 30, 2015 2.743 2.782 2.276 2.383 102,837 -0.23(-8.92%)
Mar 27, 2015 2.578 2.802 2.549 2.617 73,119 +0.05(+2.05%)
Mar 26, 2015 2.325 2.675 2.257 2.564 52,338 +0.28(+12.17%)
Mar 25, 2015 2.345 2.345 2.257 2.286 67,158 -0.10(-4.08%)
Mar 24, 2015 2.452 2.452 2.335 2.383 9,669 -0.05(-2.00%)
Mar 23, 2015 2.364 2.432 2.276 2.432 5,208 -0.04(-1.57%)
Mar 20, 2015 2.383 2.471 2.383 2.471 1,269 +0.04(+1.60%)
Mar 19, 2015 2.432 2.432 2.422 2.432 1,422 +0.00(+0.00%)
Mar 18, 2015 2.432 2.432 2.432 2.432 4,646 +0.06(+2.46%)
Mar 16, 2015 2.335 2.374 2.335 2.374 16 +0.02(+0.83%)
Mar 11, 2015 2.315 2.354 2.315 2.354 62 -0.06(-2.42%)
Mar 10, 2015 2.413 2.413 2.413 2.413 309 +0.03(+1.22%)
Mar 09, 2015 2.383 2.383 2.383 2.383 311 -0.05(-2.00%)
Mar 06, 2015 2.413 2.432 2.335 2.432 2,659 +0.07(+2.88%)
Mar 05, 2015 2.325 2.364 2.325 2.364 817 -0.01(-0.41%)
Mar 04, 2015 2.296 2.383 2.296 2.374 702 +0.08(+3.39%)
Mar 03, 2015 2.296 2.296 2.296 2.296 320 +0.05(+2.16%)
Mar 02, 2015 2.247 2.247 2.247 2.247 1,424 -0.14(-5.71%)
Feb 25, 2015 2.354 2.383 2.383 2.383 3,392 +0.03(+1.24%)
Feb 24, 2015 2.393 2.393 2.354 2.354 6,784 -0.06(-2.42%)
Feb 23, 2015 2.375 2.447 2.374 2.413 7,309 -0.02(-0.80%)
Feb 20, 2015 2.422 2.432 2.247 2.432 17,527 +0.07(+2.88%)
Feb 19, 2015 2.432 2.539 2.364 2.364 5,489 -0.17(-6.56%)
Feb 18, 2015 2.549 2.549 2.529 2.530 2,857 -0.10(-3.69%)
Feb 13, 2015 2.588 2.627 2.588 2.627 3 +0.09(+3.44%)
Feb 12, 2015 2.539 2.539 2.539 2.539 359 +0.01(+0.39%)
Feb 11, 2015 2.529 2.529 2.529 2.529 205 -0.03(-1.14%)
Feb 10, 2015 2.559 2.593 2.559 2.559 2,441 -0.03(-1.13%)
Feb 09, 2015 2.539 2.588 2.529 2.588 21,192 +0.06(+2.31%)
Feb 06, 2015 2.578 2.598 2.286 2.529 27,138 -0.17(-6.19%)
Feb 05, 2015 2.696 2.696 2.696 2.696 102 -0.03(-1.02%)
Feb 03, 2015 2.812 2.724 2.724 2.724 3,289 +0.00(+0.00%)
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.