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

Barnwell Industries (NY: BRN )

2.890 +0.005 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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, 2012 3.350 3.350 3.330 3.330 500 -0.02(-0.60%)
Nov 29, 2012 3.350 3.350 3.350 3.350 200 +0.02(+0.60%)
Nov 27, 2012 3.260 3.330 3.330 3.330 500 -0.04(-1.19%)
Nov 26, 2012 3.420 3.420 3.370 3.370 600 +0.02(+0.60%)
Nov 20, 2012 3.370 3.350 3.350 3.350 200 +0.09(+2.88%)
Nov 19, 2012 3.259 3.400 3.240 3.256 1,580 -0.11(-3.38%)
Nov 15, 2012 3.380 3.370 3.370 3.370 1,000 -0.06(-1.75%)
Nov 14, 2012 3.300 3.430 3.240 3.430 1,650 +0.03(+0.88%)
Nov 12, 2012 3.400 3.400 3.400 3.400 700 -0.03(-0.77%)
Nov 09, 2012 3.280 3.426 3.280 3.426 1,700 +0.13(+3.83%)
Nov 08, 2012 3.300 3.300 3.300 3.300 100 -0.14(-4.07%)
Nov 07, 2012 3.330 3.440 3.180 3.440 4,000 +0.21(+6.50%)
Nov 06, 2012 3.370 3.370 3.230 3.230 2,100 -0.12(-3.58%)
Nov 05, 2012 3.240 3.350 3.240 3.350 8,216 +0.05(+1.51%)
Nov 02, 2012 3.300 3.338 3.220 3.300 4,127 -0.04(-1.20%)
Oct 31, 2012 3.340 3.340 3.340 3.340 100 -0.03(-0.89%)
Oct 26, 2012 3.280 3.370 3.370 3.370 400 +0.03(+0.90%)
Oct 25, 2012 3.400 3.400 3.340 3.340 2,000 -0.06(-1.76%)
Oct 24, 2012 3.340 3.400 3.210 3.400 1,100 +0.19(+5.86%)
Oct 23, 2012 3.200 3.370 3.200 3.212 5,300 -0.14(-4.13%)
Oct 19, 2012 3.330 3.350 3.330 3.350 5,861 +0.00(+0.00%)
Oct 18, 2012 3.340 3.350 3.340 3.350 2,800 +0.06(+1.82%)
Oct 17, 2012 3.230 3.290 3.050 3.290 5,110 -0.08(-2.37%)
Oct 16, 2012 3.200 3.370 3.200 3.370 3,960 -0.03(-0.88%)
Oct 15, 2012 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Oct 11, 2012 3.380 3.390 3.390 3.390 2,600 +0.10(+2.88%)
Oct 10, 2012 3.400 3.400 3.295 3.295 1,300 -0.00(-0.15%)
Oct 09, 2012 3.300 3.300 3.300 3.300 205 -0.11(-3.23%)
Oct 08, 2012 3.410 3.410 3.410 3.410 100 -0.03(-0.87%)
Oct 05, 2012 3.380 3.440 3.380 3.440 600 +0.15(+4.56%)
Oct 04, 2012 3.470 3.470 3.290 3.290 485 -0.19(-5.46%)
Oct 03, 2012 3.250 3.500 3.250 3.480 52,914 +0.26(+8.07%)
Oct 01, 2012 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Sep 28, 2012 3.020 3.220 3.020 3.220 400 +0.08(+2.55%)
Sep 27, 2012 3.150 3.150 3.140 3.140 300 -0.05(-1.48%)
Sep 25, 2012 3.080 3.187 3.187 3.187 2,300 +0.04(+1.18%)
Sep 24, 2012 3.150 3.150 3.150 3.150 4,559 -0.12(-3.67%)
Sep 21, 2012 3.270 3.270 3.270 3.270 921 +0.03(+0.93%)
Sep 20, 2012 3.100 3.240 3.090 3.240 1,600 -0.03(-0.92%)
Sep 19, 2012 3.270 3.270 3.270 3.270 500 +0.05(+1.49%)
Sep 18, 2012 3.220 3.222 3.220 3.222 300 -0.01(-0.25%)
Sep 17, 2012 3.230 3.230 3.230 3.230 300 -0.03(-0.92%)
Sep 14, 2012 3.210 3.270 3.157 3.260 700 +0.11(+3.49%)
Sep 12, 2012 3.180 3.150 3.150 3.150 700 -0.02(-0.63%)
Sep 11, 2012 3.170 3.170 3.170 3.170 100 +0.07(+2.30%)
Sep 10, 2012 3.070 3.100 3.070 3.099 1,850 +0.04(+1.26%)
Sep 07, 2012 3.100 3.100 3.050 3.060 12,230 -0.08(-2.54%)
Sep 06, 2012 3.060 3.140 3.050 3.140 9,930 -0.01(-0.32%)
Sep 05, 2012 3.150 3.150 3.150 3.150 100 +0.08(+2.61%)
Aug 31, 2012 3.280 3.070 3.070 3.070 1,300 -0.23(-6.97%)
Aug 28, 2012 3.290 3.300 3.300 3.300 500 -0.02(-0.60%)
Aug 27, 2012 3.280 3.370 3.280 3.320 1,600 +0.03(+1.01%)
Aug 24, 2012 3.300 3.300 2.990 3.287 1,343 +0.13(+4.02%)
Aug 21, 2012 3.340 3.160 3.160 3.160 1,700 +0.02(+0.64%)
Aug 20, 2012 3.070 3.270 3.027 3.140 4,350 +0.07(+2.28%)
Aug 17, 2012 2.950 3.070 2.950 3.070 700 -0.00(-0.16%)
Aug 16, 2012 2.960 3.075 2.950 3.075 2,700 -0.02(-0.49%)
Aug 15, 2012 2.950 3.090 2.930 3.090 5,900 +0.02(+0.65%)
Aug 14, 2012 2.920 3.070 2.920 3.070 400 +0.07(+2.33%)
Aug 13, 2012 2.950 3.000 2.950 3.000 6,000 +0.00(+0.00%)
Aug 10, 2012 2.950 3.000 2.950 3.000 2,222 +0.04(+1.28%)
Aug 09, 2012 2.950 2.962 2.950 2.962 5,707 -0.14(-4.45%)
Aug 08, 2012 2.950 3.100 2.950 3.100 350 +0.00(+0.04%)
Aug 06, 2012 3.060 3.099 3.099 3.099 1,500 +0.15(+5.05%)
Aug 03, 2012 2.950 2.960 2.950 2.950 1,930 +0.05(+1.72%)
Aug 02, 2012 2.900 2.900 2.900 2.900 270 -0.11(-3.65%)
Aug 01, 2012 3.010 3.010 3.010 3.010 100 +0.02(+0.67%)
Jul 30, 2012 2.990 2.990 2.990 2.990 100 +0.05(+1.53%)
Jul 27, 2012 2.945 2.945 2.945 2.945 600 -0.06(-2.06%)
Jul 26, 2012 3.130 3.130 2.870 3.007 3,500 -0.12(-3.93%)
Jul 25, 2012 3.130 3.130 3.130 3.130 100 +0.08(+2.59%)
Jul 24, 2012 3.110 3.130 3.051 3.051 1,300 +0.10(+3.43%)
Jul 23, 2012 2.970 2.970 2.870 2.950 1,401 -0.10(-3.28%)
Jul 19, 2012 3.050 3.050 3.050 3.050 6,600 +0.15(+5.17%)
Jul 18, 2012 2.880 3.020 2.873 2.900 1,141 -0.07(-2.36%)
Jul 17, 2012 2.960 2.970 2.960 2.970 800 +0.10(+3.47%)
Jul 16, 2012 3.060 3.060 2.870 2.870 900 -0.14(-4.63%)
Jul 13, 2012 3.000 3.010 3.000 3.010 1,700 +0.03(+1.01%)
Jul 12, 2012 2.970 2.980 2.900 2.980 1,700 +0.08(+2.76%)
Jul 11, 2012 2.910 2.910 2.900 2.900 500 -0.17(-5.40%)
Jul 10, 2012 3.050 3.066 3.050 3.066 350 -0.02(-0.79%)
Jul 06, 2012 2.880 3.090 3.090 3.090 2,400 +0.12(+4.04%)
Jul 03, 2012 2.970 2.970 2.970 2.970 100 +0.05(+1.71%)
Jul 02, 2012 3.000 3.000 2.920 2.920 8,163 -0.05(-1.68%)
Jun 29, 2012 3.000 3.130 2.920 2.970 3,140 -0.03(-1.00%)
Jun 28, 2012 3.000 3.000 3.000 3.000 700 +0.01(+0.39%)
Jun 27, 2012 3.000 3.000 2.910 2.988 5,435 +0.07(+2.34%)
Jun 26, 2012 3.020 3.020 2.910 2.920 5,788 -0.23(-7.30%)
Jun 22, 2012 3.120 3.150 3.150 3.150 1,700 +0.08(+2.61%)
Jun 21, 2012 3.140 3.140 3.070 3.070 200 -0.01(-0.32%)
Jun 20, 2012 3.110 3.140 3.080 3.080 600 -0.07(-2.22%)
Jun 19, 2012 3.050 3.150 2.950 3.150 8,800 -0.00(-0.00%)
Jun 18, 2012 3.100 3.150 3.040 3.150 22,700 +0.00(+0.00%)
Jun 15, 2012 3.170 3.170 2.900 3.150 1,520 +0.03(+0.96%)
Jun 14, 2012 3.130 3.190 2.970 3.120 1,100 +0.22(+7.59%)
Jun 13, 2012 2.950 3.050 2.900 2.900 8,150 -0.15(-4.92%)
Jun 12, 2012 3.050 3.050 3.050 3.050 300 +0.10(+3.39%)
Jun 11, 2012 3.020 3.020 2.920 2.950 1,596 -0.06(-1.99%)
Jun 08, 2012 2.860 3.010 2.860 3.010 3,360 +0.00(+0.00%)
Jun 07, 2012 3.040 3.050 2.920 3.010 1,900 -0.06(-1.95%)
Jun 06, 2012 3.070 3.070 2.940 3.070 300 +0.07(+2.33%)
Jun 05, 2012 2.980 3.000 2.980 3.000 2,173 +0.09(+3.09%)
Jun 04, 2012 2.960 2.960 2.790 2.910 11,641 -0.19(-6.13%)
Jun 01, 2012 3.210 3.210 2.970 3.100 3,138 -0.15(-4.62%)
May 31, 2012 3.300 3.350 3.250 3.250 2,017 -0.02(-0.61%)
May 30, 2012 3.300 3.300 3.230 3.270 700 +0.10(+3.15%)
May 29, 2012 3.170 3.170 3.150 3.170 500 -0.08(-2.46%)
May 24, 2012 3.250 3.250 3.250 3.250 100 +0.13(+4.17%)
May 23, 2012 2.980 3.120 2.970 3.120 3,285 +0.06(+1.96%)
May 22, 2012 2.950 3.060 2.950 3.060 500 +0.06(+2.00%)
May 21, 2012 3.000 3.050 3.000 3.000 3,190 -0.08(-2.60%)
May 18, 2012 3.070 3.250 3.030 3.080 2,311 -0.06(-1.89%)
May 17, 2012 3.000 3.139 2.980 3.139 11,800 +0.14(+4.64%)
May 16, 2012 3.140 3.170 2.950 3.000 14,300 -0.03(-0.99%)
May 15, 2012 2.880 3.050 2.880 3.030 6,500 +0.03(+0.93%)
May 14, 2012 2.960 3.002 2.950 3.002 2,822 -0.05(-1.57%)
May 11, 2012 3.040 3.050 3.020 3.050 4,830 +0.05(+1.67%)
May 10, 2012 3.000 3.140 3.000 3.000 2,400 -0.08(-2.60%)
May 09, 2012 2.950 3.080 2.940 3.080 48,315 -0.02(-0.65%)
May 08, 2012 3.100 3.100 3.100 3.100 100 -0.06(-1.90%)
May 07, 2012 3.160 3.160 3.160 3.160 1,600 +0.06(+1.94%)
May 04, 2012 3.110 3.260 3.070 3.100 2,337 -0.07(-2.21%)
May 03, 2012 3.040 3.170 3.040 3.170 1,125 +0.13(+4.28%)
May 02, 2012 3.050 3.090 3.040 3.040 2,740 -0.01(-0.33%)
May 01, 2012 3.290 3.290 2.860 3.050 6,835 -0.11(-3.48%)
Apr 27, 2012 3.200 3.160 3.160 3.160 1,100 -0.03(-0.94%)
Apr 26, 2012 3.280 3.280 3.190 3.190 700 -0.01(-0.31%)
Apr 25, 2012 3.480 3.480 3.200 3.200 1,250 -0.17(-4.93%)
Apr 24, 2012 3.300 3.400 3.300 3.366 7,100 +0.05(+1.39%)
Apr 23, 2012 3.230 3.380 3.230 3.320 6,655 +0.10(+3.11%)
Apr 20, 2012 3.220 3.220 3.220 3.220 100 +0.07(+2.23%)
Apr 19, 2012 3.280 3.320 3.000 3.150 9,380 -0.05(-1.57%)
Apr 18, 2012 3.280 3.280 3.140 3.200 600 -0.05(-1.51%)
Apr 16, 2012 3.150 3.249 3.249 3.249 2,800 +0.02(+0.62%)
Apr 12, 2012 3.060 3.229 3.229 3.229 5,800 +0.14(+4.50%)
Apr 11, 2012 3.090 3.090 3.090 3.090 200 -0.01(-0.32%)
Apr 10, 2012 3.080 3.140 3.050 3.100 3,409 -0.05(-1.59%)
Apr 09, 2012 3.130 3.150 3.100 3.150 3,891 -0.04(-1.25%)
Apr 05, 2012 3.190 3.210 3.150 3.190 8,100 +0.04(+1.27%)
Apr 04, 2012 3.160 3.270 3.100 3.150 61,359 +0.00(+0.00%)
Apr 03, 2012 3.250 3.300 3.150 3.150 63,700 -0.10(-3.08%)
Apr 02, 2012 3.250 3.260 3.250 3.250 2,000 -0.05(-1.52%)
Mar 30, 2012 3.430 3.430 3.300 3.300 400 -0.05(-1.49%)
Mar 29, 2012 3.310 3.500 3.200 3.350 20,330 +0.06(+1.82%)
Mar 28, 2012 3.620 3.620 3.270 3.290 27,155 -0.41(-11.08%)
Mar 27, 2012 3.780 3.800 3.550 3.700 7,765 -0.15(-3.90%)
Mar 26, 2012 3.840 3.900 3.840 3.850 1,000 +0.06(+1.58%)
Mar 23, 2012 3.880 4.080 3.790 3.790 6,458 -0.13(-3.32%)
Mar 22, 2012 3.580 3.920 3.470 3.920 15,500 +0.39(+11.05%)
Mar 21, 2012 3.850 3.880 3.500 3.530 10,861 -0.28(-7.35%)
Mar 20, 2012 3.880 3.880 3.630 3.810 3,844 -0.14(-3.54%)
Mar 19, 2012 3.870 4.130 3.870 3.950 12,773 -0.04(-1.00%)
Mar 16, 2012 3.810 4.140 3.750 3.990 14,285 +0.19(+5.00%)
Mar 15, 2012 3.800 3.880 3.650 3.800 15,568 +0.09(+2.43%)
Mar 14, 2012 3.430 4.090 3.430 3.710 29,850 +0.25(+7.23%)
Mar 13, 2012 3.520 3.650 3.290 3.460 47,662 -0.04(-1.14%)
Mar 12, 2012 3.090 3.800 3.060 3.500 62,341 +0.43(+14.01%)
Mar 09, 2012 2.890 3.080 2.880 3.070 53,280 +0.19(+6.67%)
Mar 08, 2012 2.840 2.878 2.750 2.878 7,710 +0.06(+2.06%)
Mar 07, 2012 2.820 2.900 2.820 2.820 1,700 -0.03(-1.05%)
Mar 06, 2012 2.890 2.890 2.800 2.850 13,481 -0.05(-1.72%)
Mar 05, 2012 2.900 2.900 2.710 2.900 17,826 -0.02(-0.68%)
Mar 02, 2012 2.970 3.050 2.880 2.920 23,427 -0.05(-1.68%)
Mar 01, 2012 2.820 3.100 2.780 2.970 116,749 +0.14(+4.95%)
Feb 29, 2012 2.940 2.940 2.800 2.830 10,416 -0.04(-1.39%)
Feb 28, 2012 2.880 2.900 2.850 2.870 33,825 -0.03(-1.03%)
Feb 27, 2012 2.830 2.900 2.820 2.900 86,700 +0.09(+3.20%)
Feb 24, 2012 2.850 3.080 2.785 2.810 12,690 -0.01(-0.35%)
Feb 23, 2012 2.800 2.850 2.800 2.820 39,400 +0.00(+0.00%)
Feb 22, 2012 2.800 2.850 2.770 2.820 21,013 +0.00(+0.00%)
Feb 21, 2012 2.880 2.900 2.760 2.820 45,351 -0.03(-1.05%)
Feb 17, 2012 2.780 2.900 2.700 2.850 44,310 +0.06(+2.15%)
Feb 16, 2012 2.770 2.940 2.767 2.790 2,470 +0.13(+4.89%)
Feb 15, 2012 2.700 2.740 2.650 2.660 19,225 -0.04(-1.48%)
Feb 14, 2012 2.790 2.850 2.620 2.700 14,801 -0.07(-2.70%)
Feb 13, 2012 2.710 2.940 2.690 2.775 30,331 +0.07(+2.78%)
Feb 10, 2012 2.700 2.700 2.700 2.700 8,600 +0.00(+0.00%)
Feb 09, 2012 2.800 2.820 2.699 2.700 14,300 +0.00(+0.00%)
Feb 08, 2012 2.800 2.820 2.700 2.700 666 -0.14(-4.93%)
Feb 07, 2012 2.750 2.840 2.713 2.840 1,400 +0.00(+0.00%)
Feb 06, 2012 2.850 2.850 2.740 2.840 1,250 +0.10(+3.65%)
Feb 03, 2012 2.710 2.740 2.650 2.740 7,058 +0.02(+0.85%)
Feb 02, 2012 2.700 2.890 2.700 2.717 8,118 -0.03(-1.20%)
Feb 01, 2012 2.890 2.890 2.670 2.750 13,056 -0.10(-3.51%)
Jan 31, 2012 2.900 2.990 2.670 2.850 11,922 -0.05(-1.72%)
Jan 30, 2012 2.761 3.000 2.761 2.900 2,810 +0.00(+0.00%)
Jan 27, 2012 2.900 2.900 2.900 2.900 200 +0.05(+1.75%)
Jan 26, 2012 2.850 2.850 2.850 2.850 250 -0.11(-3.72%)
Jan 25, 2012 2.960 2.960 2.960 2.960 4,000 -0.01(-0.34%)
Jan 24, 2012 2.850 2.970 2.850 2.970 500 -0.03(-1.00%)
Jan 23, 2012 3.000 3.000 2.970 3.000 3,000 +0.05(+1.69%)
Jan 20, 2012 3.000 3.050 2.950 2.950 4,400 +0.04(+1.37%)
Jan 19, 2012 3.010 3.110 2.900 2.910 8,760 -0.16(-5.21%)
Jan 18, 2012 3.000 3.070 3.000 3.070 1,700 +0.04(+1.32%)
Jan 17, 2012 3.010 3.100 3.000 3.030 5,667 +0.03(+1.00%)
Jan 13, 2012 3.000 3.100 3.000 3.000 2,307 +0.01(+0.34%)
Jan 12, 2012 2.980 3.000 2.850 2.990 1,850 +0.00(+0.00%)
Jan 11, 2012 2.850 2.990 2.850 2.990 700 +0.13(+4.55%)
Jan 10, 2012 2.830 3.000 2.830 2.860 7,900 +0.01(+0.35%)
Jan 09, 2012 2.990 2.990 2.700 2.850 3,559 +0.05(+1.79%)
Jan 06, 2012 3.060 3.060 2.670 2.800 1,500 -0.09(-3.11%)
Jan 04, 2012 2.870 2.890 2.890 2.890 5,900 +0.19(+7.04%)
Dec 30, 2011 2.750 2.800 2.700 2.700 13,359 -0.07(-2.39%)
Dec 29, 2011 2.800 2.900 2.700 2.766 3,050 -0.03(-1.21%)
Dec 28, 2011 3.000 3.000 2.800 2.800 7,690 -0.15(-5.08%)
Dec 27, 2011 2.800 2.960 2.800 2.950 10,506 -0.03(-1.01%)
Dec 23, 2011 2.800 2.980 2.730 2.980 16,378 +0.18(+6.43%)
Dec 21, 2011 2.700 2.800 2.700 2.800 20,100 +0.00(+0.00%)
Dec 20, 2011 2.780 2.800 2.700 2.800 10,135 +0.05(+1.82%)
Dec 19, 2011 2.800 2.898 2.700 2.750 7,620 -0.09(-3.22%)
Dec 16, 2011 2.760 2.850 2.760 2.841 2,564 +0.08(+2.95%)
Dec 15, 2011 2.920 2.920 2.700 2.760 26,757 -0.24(-8.00%)
Dec 14, 2011 3.020 3.020 2.999 3.000 8,200 -0.05(-1.64%)
Dec 13, 2011 3.060 3.100 3.050 3.050 6,203 -0.07(-2.29%)
Dec 12, 2011 3.150 3.210 3.070 3.122 10,200 -0.06(-1.84%)
Dec 09, 2011 3.150 3.180 3.150 3.180 2,542 +0.02(+0.63%)
Dec 08, 2011 3.250 3.264 3.150 3.160 3,316 -0.19(-5.67%)
Dec 07, 2011 3.310 3.350 3.250 3.350 713 -0.01(-0.30%)
Dec 06, 2011 3.360 3.360 3.360 3.360 1,200 +0.00(+0.00%)
Dec 05, 2011 3.330 3.400 3.330 3.360 3,513 -0.00(-0.12%)
Dec 02, 2011 3.380 3.400 3.260 3.364 700 -0.06(-1.64%)
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.