Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 31, 2019 1.460 1.460 1.330 1.410 996 -0.01(-0.78%)
Jan 30, 2019 1.421 1.421 1.421 1.421 119 +0.00(+0.00%)
Jan 29, 2019 1.500 1.500 1.400 1.421 14,319 -0.08(-5.45%)
Jan 28, 2019 1.410 1.503 1.400 1.503 18,405 +0.03(+2.27%)
Jan 25, 2019 1.400 1.470 1.400 1.470 1,200 +0.07(+5.00%)
Jan 24, 2019 1.400 1.400 1.400 1.400 215 +0.07(+5.11%)
Jan 23, 2019 1.332 1.332 1.332 1.332 715 +0.04(+3.26%)
Jan 22, 2019 1.342 1.342 1.290 1.290 6,335 -0.06(-4.44%)
Jan 18, 2019 1.350 1.350 1.335 1.350 9,100 +0.03(+2.52%)
Jan 17, 2019 1.340 1.350 1.317 1.317 10,477 -0.01(-1.10%)
Jan 16, 2019 1.280 1.350 1.280 1.331 10,181 +0.04(+3.20%)
Jan 15, 2019 1.343 1.349 1.280 1.290 5,497 -0.05(-3.72%)
Jan 14, 2019 1.357 1.357 1.340 1.340 497 +0.00(+0.00%)
Jan 11, 2019 1.340 1.370 1.340 1.340 2,300 -0.06(-4.20%)
Jan 10, 2019 1.330 1.399 1.330 1.399 5,466 +0.07(+4.95%)
Jan 09, 2019 1.330 1.464 1.330 1.333 23,594 -0.03(-2.01%)
Jan 08, 2019 1.400 1.400 1.330 1.360 13,932 -0.04(-2.63%)
Jan 07, 2019 1.383 1.400 1.380 1.397 9,583 +0.02(+1.21%)
Jan 04, 2019 1.380 1.380 1.350 1.380 3,600 +0.06(+4.55%)
Jan 03, 2019 1.410 1.410 1.320 1.320 1,252 -0.16(-10.81%)
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.