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

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
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 (%)
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.