Barnwell Industries (NY: BRN )

2.180 -0.020 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.415 1.422 1.415 1.422 11,794 +0.01(+0.86%)
Nov 29, 2004 1.407 1.422 1.407 1.410 10,552 +0.01(+0.57%)
Nov 26, 2004 1.402 1.402 1.402 1.402 1,241 +0.01(+0.38%)
Nov 24, 2004 1.396 1.396 1.383 1.396 1,862 +0.00(+0.00%)
Nov 23, 2004 1.396 1.422 1.396 1.396 12,415 +0.01(+0.97%)
Nov 22, 2004 1.383 1.410 1.383 1.383 45,315 +0.01(+0.98%)
Nov 19, 2004 1.369 1.436 1.369 1.369 48,419 +0.00(+0.30%)
Nov 18, 2004 1.342 1.365 1.342 1.365 4,345 +0.05(+3.54%)
Nov 17, 2004 1.335 1.335 1.316 1.319 14,898 -0.02(-1.29%)
Nov 16, 2004 1.334 1.336 1.334 1.336 1,862 +0.00(+0.30%)
Nov 15, 2004 1.336 1.336 1.332 1.332 8,690 -0.00(-0.30%)
Nov 12, 2004 1.336 1.336 1.336 1.336 3,103 +0.00(+0.00%)
Nov 11, 2004 1.309 1.336 1.309 1.336 4,345 +0.04(+3.11%)
Nov 10, 2004 1.329 1.329 1.290 1.295 3,724 -0.01(-0.52%)
Nov 09, 2004 1.324 1.324 1.302 1.302 8,690 -0.03(-2.61%)
Nov 08, 2004 1.363 1.363 1.329 1.337 15,519 -0.03(-1.87%)
Nov 05, 2004 1.316 1.369 1.316 1.363 58,972 +0.06(+4.21%)
Nov 04, 2004 1.302 1.313 1.293 1.308 11,794 -0.01(-0.61%)
Nov 03, 2004 1.316 1.316 1.316 1.316 1,241 +0.00(+0.00%)
Nov 02, 2004 1.316 1.316 1.316 1.316 4,345 +0.01(+1.03%)
Nov 01, 2004 1.322 1.332 1.302 1.302 14,898 +0.00(+0.00%)
Oct 29, 2004 1.302 1.302 1.289 1.302 5,586 +0.01(+0.52%)
Oct 28, 2004 1.302 1.302 1.289 1.295 6,207 -0.02(-1.53%)
Oct 27, 2004 1.356 1.356 1.316 1.316 7,449 -0.04(-2.97%)
Oct 26, 2004 1.289 1.356 1.289 1.356 83,181 +0.08(+6.43%)
Oct 25, 2004 1.274 1.274 1.274 1.274 620 -0.00(-0.31%)
Oct 22, 2004 1.274 1.278 1.262 1.278 5,586 +0.01(+1.06%)
Oct 21, 2004 1.263 1.265 1.263 1.265 14,277 +0.00(+0.21%)
Oct 20, 2004 1.262 1.262 1.262 1.262 3,103 +0.01(+0.43%)
Oct 19, 2004 1.257 1.257 1.257 1.257 620 +0.00(+0.00%)
Oct 18, 2004 1.257 1.257 1.257 1.257 11,173 +0.01(+0.64%)
Oct 15, 2004 1.265 1.265 1.248 1.248 5,586 -0.01(-1.06%)
Oct 14, 2004 1.266 1.266 1.262 1.262 2,483 -0.01(-0.47%)
Oct 13, 2004 1.275 1.275 1.262 1.268 6,828 -0.01(-1.11%)
Oct 12, 2004 1.270 1.283 1.270 1.282 18,622 +0.01(+0.42%)
Oct 11, 2004 1.277 1.277 1.277 1.277 620 +0.00(+0.00%)
Oct 08, 2004 1.277 1.277 1.277 1.277 2,483 +0.00(+0.11%)
Oct 07, 2004 1.275 1.294 1.275 1.275 10,552 +0.01(+1.06%)
Oct 06, 2004 1.263 1.274 1.262 1.262 10,552 -0.01(-0.53%)
Oct 05, 2004 1.262 1.289 1.262 1.269 14,277 +0.02(+1.61%)
Oct 04, 2004 1.235 1.262 1.235 1.248 5,586 +0.00(+0.00%)
Oct 01, 2004 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Sep 30, 2004 1.275 1.275 1.248 1.248 4,966 -0.03(-2.11%)
Sep 29, 2004 1.248 1.275 1.248 1.275 6,207 +0.01(+1.06%)
Sep 28, 2004 1.235 1.262 1.235 1.262 9,311 +0.04(+3.30%)
Sep 27, 2004 1.222 1.222 1.222 1.222 620 +0.01(+1.11%)
Sep 24, 2004 1.192 1.208 1.192 1.208 8,690 +0.02(+1.47%)
Sep 23, 2004 1.176 1.191 1.173 1.191 26,071 +0.01(+0.77%)
Sep 22, 2004 1.182 1.182 1.182 1.182 1,241 -0.01(-0.54%)
Sep 21, 2004 1.188 1.188 1.188 1.188 0 +0.00(+0.00%)
Sep 20, 2004 1.195 1.201 1.188 1.188 6,207 -0.01(-0.56%)
Sep 17, 2004 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Sep 16, 2004 1.195 1.195 1.195 1.195 55,247 -0.03(-2.20%)
Sep 15, 2004 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Sep 14, 2004 1.242 1.242 1.222 1.222 5,586 -0.03(-2.15%)
Sep 13, 2004 1.275 1.275 1.248 1.248 4,966 -0.02(-1.36%)
Sep 10, 2004 1.266 1.266 1.266 1.266 1,862 -0.00(-0.02%)
Sep 09, 2004 1.278 1.278 1.266 1.266 9,932 -0.02(-1.42%)
Sep 08, 2004 1.289 1.289 1.283 1.284 11,173 -0.00(-0.35%)
Sep 07, 2004 1.248 1.294 1.248 1.289 15,519 +0.04(+3.23%)
Sep 03, 2004 1.206 1.248 1.206 1.248 14,277 +0.04(+3.56%)
Sep 02, 2004 1.201 1.206 1.201 1.206 2,483 +0.01(+0.90%)
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.