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

Barnwell Industries (NY: BRN )

2.710 -0.090 (-3.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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, 2011 3.150 3.350 3.150 3.350 2,573 +0.03(+0.90%)
Nov 29, 2011 3.280 3.320 3.151 3.320 300 +0.10(+3.11%)
Nov 28, 2011 3.060 3.220 3.050 3.220 3,460 +0.10(+3.21%)
Nov 25, 2011 3.110 3.120 3.100 3.120 1,200 -0.02(-0.64%)
Nov 23, 2011 3.120 3.140 3.120 3.140 200 -0.04(-1.20%)
Nov 22, 2011 3.230 3.230 3.070 3.178 1,200 -0.02(-0.69%)
Nov 21, 2011 3.270 3.270 3.050 3.200 6,537 -0.05(-1.54%)
Nov 18, 2011 3.350 3.350 3.250 3.250 300 +0.05(+1.56%)
Nov 17, 2011 3.370 3.520 3.200 3.200 11,530 -0.34(-9.60%)
Nov 16, 2011 3.330 3.640 3.285 3.540 14,221 +0.21(+6.31%)
Nov 15, 2011 3.210 3.350 3.210 3.330 816 -0.03(-0.89%)
Nov 11, 2011 3.310 3.360 3.360 3.360 1,300 -0.03(-0.88%)
Nov 10, 2011 3.390 3.390 3.390 3.390 250 +0.09(+2.73%)
Nov 09, 2011 3.330 3.400 3.300 3.300 3,197 +0.00(+0.00%)
Nov 08, 2011 3.400 3.410 3.232 3.300 7,388 -0.05(-1.49%)
Nov 07, 2011 3.380 3.480 3.272 3.350 4,287 -0.10(-3.01%)
Nov 04, 2011 3.387 3.470 3.387 3.454 400 +0.04(+1.11%)
Nov 03, 2011 3.350 3.420 3.310 3.416 2,475 +0.03(+0.77%)
Nov 02, 2011 3.320 3.400 3.320 3.390 2,435 -0.03(-0.76%)
Nov 01, 2011 3.400 3.416 3.400 3.416 700 +0.02(+0.47%)
Oct 31, 2011 3.320 3.480 3.310 3.400 7,430 +0.08(+2.41%)
Oct 28, 2011 3.400 3.496 3.320 3.320 4,737 -0.20(-5.68%)
Oct 27, 2011 3.580 3.600 3.310 3.520 9,070 -0.12(-3.30%)
Oct 26, 2011 3.730 3.730 3.550 3.640 300 +0.05(+1.39%)
Oct 25, 2011 3.590 3.590 3.590 3.590 100 +0.07(+1.99%)
Oct 24, 2011 3.430 3.590 3.430 3.520 4,399 -0.08(-2.22%)
Oct 21, 2011 3.640 3.640 3.540 3.600 7,522 +0.14(+4.05%)
Oct 19, 2011 3.460 3.460 3.460 3.460 0 +0.04(+1.17%)
Oct 18, 2011 3.310 3.490 3.310 3.420 48,036 +0.06(+1.79%)
Oct 17, 2011 3.360 3.360 3.330 3.360 35,025 +0.03(+0.90%)
Oct 14, 2011 3.369 3.380 3.330 3.330 11,430 -0.01(-0.30%)
Oct 13, 2011 3.360 3.390 3.340 3.340 4,514 -0.06(-1.76%)
Oct 12, 2011 3.500 3.500 3.400 3.400 14,600 -0.05(-1.45%)
Oct 11, 2011 3.400 3.450 3.400 3.450 1,246 +0.14(+4.23%)
Oct 10, 2011 3.300 3.490 3.300 3.310 6,908 -0.04(-1.19%)
Oct 07, 2011 3.420 3.420 3.350 3.350 600 +0.01(+0.30%)
Oct 06, 2011 3.370 3.380 3.280 3.340 15,900 +0.03(+0.91%)
Oct 05, 2011 3.260 3.500 3.260 3.310 18,895 -0.24(-6.76%)
Oct 04, 2011 3.610 3.610 3.500 3.550 1,803 +0.06(+1.58%)
Sep 30, 2011 3.495 3.495 3.495 3.495 0 -0.35(-9.22%)
Sep 29, 2011 3.950 3.950 3.760 3.850 1,350 -0.04(-1.03%)
Sep 28, 2011 3.930 3.940 3.890 3.890 400 -0.08(-2.02%)
Sep 27, 2011 3.913 3.970 3.913 3.970 1,400 +0.10(+2.58%)
Sep 26, 2011 3.540 3.870 3.500 3.870 5,000 +0.32(+9.01%)
Sep 23, 2011 3.510 3.550 3.300 3.550 1,969 -0.05(-1.39%)
Sep 22, 2011 3.780 3.870 3.600 3.600 4,800 -0.21(-5.51%)
Sep 21, 2011 3.900 3.900 3.810 3.810 1,600 -0.13(-3.30%)
Sep 20, 2011 3.860 3.940 3.850 3.940 575 -0.03(-0.76%)
Sep 19, 2011 3.960 3.970 3.870 3.970 1,098 -0.03(-0.75%)
Sep 16, 2011 3.750 4.000 3.750 4.000 8,865 +0.15(+3.90%)
Sep 15, 2011 3.890 3.890 3.800 3.850 800 +0.03(+0.79%)
Sep 14, 2011 3.700 3.850 3.700 3.820 7,600 -0.03(-0.78%)
Sep 13, 2011 3.650 3.850 3.650 3.850 1,100 +0.20(+5.48%)
Sep 12, 2011 3.760 3.760 3.310 3.650 5,100 -0.25(-6.41%)
Sep 08, 2011 3.890 3.900 3.900 3.900 400 +0.10(+2.63%)
Sep 07, 2011 3.800 3.800 3.719 3.800 300 +0.05(+1.33%)
Sep 06, 2011 3.760 3.760 3.750 3.750 403 -0.02(-0.53%)
Sep 02, 2011 3.840 3.840 3.750 3.770 1,100 -0.20(-5.04%)
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.