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

Barnwell Industries (NY: BRN )

2.710 UNCHANGED
Streaming Delayed 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, 2005 21.28 21.40 20.55 20.71 48,500 -0.44(-2.08%)
Nov 29, 2005 21.70 22.30 21.00 21.15 18,400 -0.53(-2.44%)
Nov 28, 2005 22.40 23.42 21.68 21.68 22,900 -1.22(-5.33%)
Nov 25, 2005 22.70 23.50 22.50 22.90 6,500 +0.40(+1.78%)
Nov 23, 2005 22.80 23.48 21.58 22.50 25,700 -0.55(-2.39%)
Nov 22, 2005 23.05 24.97 22.00 23.05 58,000 -0.93(-3.88%)
Nov 21, 2005 26.48 26.50 23.74 23.98 27,700 -2.47(-9.34%)
Nov 18, 2005 26.85 27.00 25.75 26.45 18,900 -0.40(-1.49%)
Nov 17, 2005 27.51 27.55 26.25 26.85 15,700 -0.90(-3.24%)
Nov 16, 2005 28.00 28.00 27.00 27.75 19,900 -0.05(-0.18%)
Nov 15, 2005 27.50 28.25 26.35 27.80 47,300 +18.70(+205.49%)
Nov 14, 2005 8.650 9.111 8.623 9.100 59,100 +0.48(+5.54%)
Nov 11, 2005 8.472 8.680 8.432 8.622 9,600 +0.09(+1.11%)
Nov 10, 2005 8.619 8.667 8.528 8.528 8,100 -0.10(-1.16%)
Nov 09, 2005 8.667 8.667 8.617 8.628 5,100 -0.04(-0.45%)
Nov 08, 2005 8.639 8.667 8.639 8.667 4,800 +0.00(+0.01%)
Nov 07, 2005 8.656 8.667 8.578 8.666 8,400 +0.03(+0.37%)
Nov 04, 2005 8.767 8.767 8.583 8.633 15,000 +0.20(+2.37%)
Nov 03, 2005 8.500 8.556 8.417 8.433 7,500 -0.15(-1.76%)
Nov 02, 2005 8.556 8.611 8.502 8.584 5,100 +0.08(+0.99%)
Nov 01, 2005 8.717 8.756 8.500 8.500 9,000 -0.13(-1.51%)
Oct 31, 2005 8.556 8.661 8.528 8.630 10,200 +0.02(+0.28%)
Oct 28, 2005 8.500 8.611 8.500 8.606 11,400 +0.11(+1.24%)
Oct 27, 2005 8.528 8.557 8.444 8.500 13,200 -0.11(-1.29%)
Oct 26, 2005 8.583 8.611 8.520 8.611 15,900 +0.10(+1.17%)
Oct 25, 2005 8.611 8.611 8.473 8.511 19,200 -0.10(-1.16%)
Oct 24, 2005 8.583 8.611 8.479 8.611 16,500 +0.06(+0.65%)
Oct 21, 2005 8.556 8.556 8.366 8.556 60,900 +0.11(+1.32%)
Oct 20, 2005 8.489 8.583 8.389 8.444 35,400 +0.17(+2.00%)
Oct 19, 2005 7.989 8.422 7.934 8.279 39,000 +0.50(+6.44%)
Oct 18, 2005 7.333 8.000 7.333 7.778 53,100 +0.61(+8.53%)
Oct 17, 2005 6.889 7.167 6.889 7.167 26,100 +0.32(+4.74%)
Oct 14, 2005 6.744 6.861 6.667 6.842 4,800 +0.04(+0.62%)
Oct 13, 2005 6.806 6.806 6.672 6.800 7,800 -0.03(-0.50%)
Oct 12, 2005 6.917 6.972 6.834 6.834 4,500 -0.15(-2.21%)
Oct 11, 2005 6.844 6.989 6.844 6.989 4,500 +0.21(+3.15%)
Oct 10, 2005 7.033 7.061 6.667 6.776 16,200 -0.23(-3.28%)
Oct 07, 2005 6.989 7.006 6.944 7.006 12,000 +0.07(+0.96%)
Oct 06, 2005 6.944 6.978 6.833 6.939 6,900 +0.02(+0.32%)
Oct 05, 2005 7.000 7.056 6.917 6.917 3,600 -0.14(-1.97%)
Oct 04, 2005 6.944 7.056 6.944 7.056 1,800 +0.08(+1.20%)
Oct 03, 2005 7.111 7.111 6.972 6.972 8,100 -0.14(-1.92%)
Sep 30, 2005 6.867 7.110 6.866 7.109 24,300 +0.28(+4.03%)
Sep 29, 2005 6.806 6.861 6.797 6.833 3,300 +0.00(+0.02%)
Sep 28, 2005 6.833 6.889 6.780 6.832 18,300 +0.04(+0.52%)
Sep 27, 2005 6.867 6.867 6.797 6.797 900 -0.03(-0.46%)
Sep 26, 2005 6.722 6.861 6.722 6.828 8,700 +0.07(+1.07%)
Sep 23, 2005 6.756 6.756 6.667 6.756 2,100 +0.03(+0.50%)
Sep 22, 2005 6.800 6.800 6.722 6.722 2,400 -0.13(-1.94%)
Sep 21, 2005 6.861 6.944 6.806 6.856 5,700 +0.02(+0.33%)
Sep 20, 2005 6.833 6.833 6.833 6.833 300 +0.00(+0.00%)
Sep 19, 2005 6.806 6.888 6.806 6.833 4,200 +0.08(+1.23%)
Sep 16, 2005 6.806 6.806 6.750 6.750 900 -0.03(-0.41%)
Sep 15, 2005 6.778 6.831 6.772 6.778 4,200 +0.06(+0.83%)
Sep 14, 2005 6.756 6.793 6.717 6.722 3,900 +0.01(+0.15%)
Sep 13, 2005 6.720 6.720 6.712 6.712 900 -0.01(-0.13%)
Sep 12, 2005 6.750 6.750 6.721 6.721 4,200 -0.06(-0.84%)
Sep 09, 2005 6.889 6.889 6.722 6.778 5,400 -0.01(-0.08%)
Sep 08, 2005 7.000 7.000 6.722 6.783 5,100 -0.27(-3.86%)
Sep 07, 2005 6.667 7.056 6.667 7.056 5,700 +0.38(+5.67%)
Sep 06, 2005 6.691 6.708 6.677 6.677 3,300 -0.07(-1.04%)
Sep 02, 2005 6.944 7.000 6.736 6.747 10,800 -0.31(-4.38%)
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.