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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2009 4.350 4.400 4.200 4.350 5,864 +0.00(+0.00%)
Nov 27, 2009 4.350 4.350 4.340 4.350 500 -0.04(-0.87%)
Nov 25, 2009 4.400 4.500 4.190 4.388 9,029 -0.08(-1.83%)
Nov 24, 2009 4.350 4.492 4.300 4.470 1,100 +0.11(+2.50%)
Nov 23, 2009 4.700 4.700 4.300 4.361 3,570 +0.03(+0.69%)
Nov 20, 2009 4.320 4.450 4.300 4.331 2,500 +0.03(+0.72%)
Nov 19, 2009 4.460 4.460 4.300 4.300 1,400 -0.10(-2.27%)
Nov 18, 2009 4.400 4.500 4.300 4.400 4,800 -0.10(-2.22%)
Nov 17, 2009 4.500 4.550 4.300 4.500 11,619 +0.00(+0.00%)
Nov 16, 2009 4.500 4.650 4.470 4.500 5,500 -0.06(-1.37%)
Nov 13, 2009 4.680 4.700 4.200 4.562 9,100 -0.09(-1.88%)
Nov 12, 2009 4.400 4.790 4.400 4.650 13,113 +0.21(+4.73%)
Nov 11, 2009 4.330 4.470 4.200 4.440 6,300 -0.01(-0.22%)
Nov 10, 2009 4.450 4.450 4.250 4.450 9,221 +0.00(+0.00%)
Nov 09, 2009 4.500 4.500 4.350 4.450 11,545 -0.12(-2.63%)
Nov 06, 2009 4.590 4.690 4.550 4.570 3,700 +0.10(+2.24%)
Nov 05, 2009 4.400 4.470 4.400 4.470 1,100 -0.08(-1.76%)
Nov 04, 2009 4.490 4.550 4.400 4.550 1,100 +0.00(+0.00%)
Nov 03, 2009 4.400 4.550 4.400 4.550 4,356 -0.02(-0.44%)
Nov 02, 2009 4.630 4.730 4.570 4.570 3,500 -0.02(-0.44%)
Oct 30, 2009 4.550 4.600 4.410 4.590 1,690 +0.02(+0.52%)
Oct 29, 2009 4.530 4.598 4.530 4.566 1,200 +0.03(+0.58%)
Oct 28, 2009 4.600 4.600 4.400 4.540 11,083 -0.21(-4.42%)
Oct 27, 2009 4.650 4.800 4.650 4.750 2,650 +0.12(+2.61%)
Oct 26, 2009 4.900 4.950 4.600 4.629 7,240 -0.21(-4.36%)
Oct 23, 2009 4.868 4.868 4.790 4.840 3,500 -0.16(-3.20%)
Oct 22, 2009 5.000 5.000 4.590 5.000 7,704 -0.04(-0.89%)
Oct 21, 2009 5.150 5.150 5.000 5.045 940 -0.05(-1.08%)
Oct 20, 2009 5.204 5.270 5.100 5.100 14,812 -0.54(-9.57%)
Oct 19, 2009 5.564 5.640 5.564 5.640 700 -0.01(-0.18%)
Oct 16, 2009 5.800 5.800 5.620 5.650 3,827 -0.09(-1.57%)
Oct 15, 2009 5.730 5.750 5.600 5.740 5,427 -0.11(-1.88%)
Oct 14, 2009 5.260 5.850 5.260 5.850 10,535 +0.61(+11.64%)
Oct 13, 2009 5.250 5.250 5.150 5.240 2,400 -0.06(-1.13%)
Oct 12, 2009 5.100 5.470 5.100 5.300 23,150 +0.40(+8.16%)
Oct 09, 2009 4.690 4.964 4.690 4.900 5,570 +0.29(+6.29%)
Oct 08, 2009 4.380 4.780 4.380 4.610 5,815 +0.23(+5.35%)
Oct 07, 2009 4.450 4.500 4.240 4.376 3,969 +0.02(+0.37%)
Oct 06, 2009 4.350 4.500 4.252 4.360 1,900 +0.06(+1.40%)
Oct 05, 2009 4.200 4.350 4.200 4.300 1,250 +0.05(+1.18%)
Oct 02, 2009 4.200 4.600 4.200 4.250 1,000 -0.10(-2.30%)
Oct 01, 2009 4.320 4.450 4.250 4.350 5,150 +0.00(+0.00%)
Sep 30, 2009 4.400 4.500 4.350 4.350 800 -0.15(-3.33%)
Sep 29, 2009 4.650 4.850 4.450 4.500 2,100 -0.10(-2.17%)
Sep 28, 2009 4.450 4.650 4.050 4.600 12,850 +0.05(+1.10%)
Sep 25, 2009 4.820 4.900 4.550 4.550 4,887 -0.40(-8.08%)
Sep 24, 2009 4.900 4.950 4.550 4.950 13,133 -0.01(-0.20%)
Sep 23, 2009 5.050 5.100 4.950 4.960 11,071 -0.14(-2.75%)
Sep 21, 2009 5.160 5.100 5.100 5.100 9,700 -0.15(-2.86%)
Sep 18, 2009 5.170 5.260 5.120 5.250 4,100 +0.08(+1.55%)
Sep 17, 2009 4.900 5.300 4.800 5.170 31,902 +0.17(+3.40%)
Sep 16, 2009 4.600 5.190 4.600 5.000 34,678 +0.40(+8.70%)
Sep 15, 2009 4.220 4.690 4.220 4.600 12,854 -0.02(-0.43%)
Sep 14, 2009 4.500 4.620 4.350 4.620 2,720 +0.07(+1.54%)
Sep 11, 2009 4.500 4.650 4.500 4.550 1,500 -0.05(-1.09%)
Sep 10, 2009 4.550 4.600 4.450 4.600 1,835 +0.19(+4.31%)
Sep 09, 2009 4.080 4.600 4.080 4.410 1,320 -0.06(-1.34%)
Sep 08, 2009 4.400 4.750 4.070 4.470 6,300 +0.22(+5.18%)
Sep 04, 2009 4.350 4.440 4.150 4.250 4,000 -0.20(-4.49%)
Sep 03, 2009 4.450 4.690 4.350 4.450 14,200 +0.21(+4.95%)
Sep 02, 2009 4.140 4.240 4.140 4.240 200 +0.04(+0.95%)
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.