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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2015 2.210 2.210 2.210 2.210 273 +0.00(+0.00%)
Nov 27, 2015 2.210 2.210 2.210 2.210 135 -0.01(-0.45%)
Nov 25, 2015 2.210 2.220 2.220 2.220 1,000 +0.07(+3.26%)
Nov 24, 2015 2.115 2.150 2.080 2.150 4,600 +0.10(+4.88%)
Nov 23, 2015 2.050 2.050 2.040 2.050 1,240 +0.01(+0.61%)
Nov 20, 2015 2.010 2.038 2.010 2.038 1,100 +0.01(+0.37%)
Nov 18, 2015 2.060 2.030 2.030 2.030 500 +0.02(+1.00%)
Nov 11, 2015 2.010 2.010 2.010 2.010 1 -0.07(-3.48%)
Nov 09, 2015 2.050 2.083 2.083 2.083 200 +0.02(+1.09%)
Nov 05, 2015 2.080 2.120 2.060 2.060 94 +0.00(+0.00%)
Nov 04, 2015 2.060 2.060 2.060 2.060 2,000 +0.01(+0.49%)
Nov 03, 2015 2.050 2.050 2.050 2.050 215 -0.07(-3.30%)
Oct 30, 2015 2.110 2.120 2.110 2.120 62 +0.09(+4.61%)
Oct 29, 2015 2.000 2.050 2.000 2.027 5,706 +0.10(+5.01%)
Oct 28, 2015 1.930 1.940 1.930 1.930 668 +0.03(+1.58%)
Oct 27, 2015 1.900 1.900 1.900 1.900 291 -0.06(-2.95%)
Oct 26, 2015 1.910 1.958 1.910 1.958 1,998 +0.02(+0.92%)
Oct 23, 2015 2.100 2.100 1.940 1.940 2,603 -0.11(-5.37%)
Oct 22, 2015 2.050 2.050 2.050 2.050 520 -0.16(-7.24%)
Oct 16, 2015 2.250 2.210 2.210 2.210 3,400 +0.27(+14.13%)
Oct 15, 2015 1.950 1.950 1.936 1.936 1,300 -0.16(-7.79%)
Oct 14, 2015 2.010 2.100 2.010 2.100 1,649 +0.18(+9.38%)
Oct 13, 2015 1.950 1.950 1.920 1.920 608 -0.14(-6.80%)
Oct 09, 2015 2.080 2.060 2.060 2.060 5,800 -0.03(-1.44%)
Oct 08, 2015 2.070 2.090 2.060 2.090 3,276 +0.00(+0.00%)
Oct 07, 2015 2.090 2.090 2.090 2.090 106 +0.17(+8.63%)
Oct 05, 2015 1.880 1.920 1.880 1.924 56 -0.13(-6.15%)
Oct 02, 2015 1.980 2.050 1.980 2.050 4,164 +0.07(+3.54%)
Oct 01, 2015 1.900 1.990 1.850 1.980 11,175 +0.12(+6.45%)
Sep 30, 2015 1.890 1.900 1.860 1.860 1,503 -0.08(-4.12%)
Sep 28, 2015 1.940 1.940 1.930 1.940 10 +0.05(+2.65%)
Sep 24, 2015 1.870 1.890 1.870 1.890 10 +0.02(+1.07%)
Sep 23, 2015 1.870 1.880 1.870 1.870 3,420 +0.02(+1.08%)
Sep 21, 2015 1.910 1.920 1.850 1.850 39 -0.09(-4.64%)
Sep 18, 2015 1.850 1.940 1.850 1.940 3,232 +0.09(+4.86%)
Sep 17, 2015 1.850 1.850 1.850 1.850 159 +0.00(+0.00%)
Sep 16, 2015 1.860 1.970 1.810 1.850 19,370 -0.08(-3.95%)
Sep 15, 2015 1.860 1.926 1.860 1.926 2,509 +0.08(+4.11%)
Sep 14, 2015 1.820 1.850 1.770 1.850 1,731 +0.00(+0.01%)
Sep 11, 2015 1.820 1.850 1.820 1.850 237 +0.03(+1.65%)
Sep 10, 2015 1.820 1.820 1.820 1.820 196 +0.00(+0.00%)
Sep 09, 2015 1.920 1.920 1.820 1.820 366 -0.09(-4.71%)
Sep 08, 2015 1.870 1.910 1.860 1.910 5,013 +0.03(+1.59%)
Sep 04, 2015 1.870 1.880 1.880 1.880 2,200 -0.03(-1.57%)
Sep 03, 2015 1.910 1.950 1.901 1.910 814 +0.01(+0.53%)
Sep 02, 2015 2.050 2.250 1.870 1.900 33,086 -0.08(-4.04%)
Sep 01, 2015 2.350 2.700 1.980 1.980 64,634 -0.32(-13.91%)
Aug 31, 2015 1.990 2.500 1.990 2.300 26,201 +0.23(+11.11%)
Aug 28, 2015 2.153 2.480 2.070 2.070 41,736 -0.13(-5.91%)
Aug 27, 2015 2.190 2.230 2.130 2.200 3,904 +0.20(+10.00%)
Aug 26, 2015 1.900 2.100 1.900 2.000 3,350 +0.20(+11.11%)
Aug 25, 2015 2.070 2.080 1.800 1.800 4,493 -0.15(-7.69%)
Aug 24, 2015 1.920 1.950 1.920 1.950 432 -0.11(-5.34%)
Aug 21, 2015 2.060 2.060 2.060 2.060 402 -0.03(-1.48%)
Aug 19, 2015 2.170 2.091 2.091 2.091 700 +0.03(+1.50%)
Aug 18, 2015 2.000 2.060 1.940 2.060 1,400 -0.01(-0.48%)
Aug 17, 2015 2.290 2.290 1.910 2.070 3,703 +0.02(+0.97%)
Aug 14, 2015 2.300 2.300 2.050 2.050 2,502 -0.11(-5.09%)
Aug 13, 2015 1.990 2.160 1.960 2.160 9,262 +0.11(+5.37%)
Aug 12, 2015 1.800 2.450 1.800 2.050 177,532 +0.31(+17.82%)
Aug 11, 2015 1.850 1.850 1.600 1.740 21,020 -0.20(-10.31%)
Aug 10, 2015 1.900 1.940 1.900 1.940 17,704 +0.04(+2.11%)
Aug 07, 2015 1.920 1.940 1.850 1.900 8,900 -0.05(-2.56%)
Aug 06, 2015 1.924 1.960 1.924 1.950 18,136 -0.11(-5.34%)
Aug 05, 2015 2.060 2.080 2.060 2.060 12,066 -0.16(-7.21%)
Aug 04, 2015 2.240 2.260 2.040 2.220 27,312 +0.00(+0.00%)
Aug 03, 2015 2.210 2.250 2.210 2.220 12,406 -0.12(-5.13%)
Jul 31, 2015 2.360 2.360 2.340 2.340 1,452 -0.03(-1.27%)
Jul 30, 2015 2.430 2.440 2.370 2.370 1,639 +0.01(+0.42%)
Jul 27, 2015 2.360 2.360 2.360 2.360 500 -0.04(-1.66%)
Jul 20, 2015 2.350 2.400 2.400 2.400 1,200 -0.13(-5.14%)
Jul 17, 2015 2.370 2.530 2.360 2.530 4,821 +0.04(+1.61%)
Jul 16, 2015 2.490 2.490 2.490 2.490 146 +0.01(+0.40%)
Jul 15, 2015 2.480 2.480 2.480 2.480 1,170 +0.03(+1.22%)
Jul 13, 2015 2.360 2.450 2.450 2.450 3,500 +0.05(+2.08%)
Jul 10, 2015 2.380 2.400 2.378 2.400 6,286 +0.02(+0.84%)
Jul 09, 2015 2.370 2.380 2.370 2.380 3,459 +0.03(+1.28%)
Jul 08, 2015 2.368 2.380 2.350 2.350 615 -0.03(-1.26%)
Jul 07, 2015 2.350 2.380 2.350 2.380 2,424 +0.00(+0.00%)
Jul 06, 2015 2.350 2.380 2.350 2.380 744 -0.01(-0.42%)
Jul 02, 2015 2.370 2.390 2.390 2.390 2,500 +0.02(+0.84%)
Jul 01, 2015 2.410 2.410 2.370 2.370 274 +0.00(+0.00%)
Jun 30, 2015 2.450 2.450 2.370 2.370 700 +0.00(+0.00%)
Jun 29, 2015 2.350 2.400 2.350 2.370 5,206 +0.02(+0.85%)
Jun 26, 2015 2.430 2.440 2.350 2.350 10,749 -0.13(-5.24%)
Jun 19, 2015 2.400 2.480 2.400 2.480 2 +0.08(+3.33%)
Jun 18, 2015 2.400 2.400 2.400 2.400 968 +0.00(+0.00%)
Jun 17, 2015 2.410 2.410 2.400 2.400 1,012 -0.02(-0.83%)
Jun 15, 2015 2.420 2.420 2.420 2.420 2 -0.05(-2.02%)
Jun 11, 2015 2.460 2.530 2.460 2.470 8 +0.01(+0.41%)
Jun 10, 2015 2.518 2.518 2.450 2.460 2,523 +0.01(+0.41%)
Jun 09, 2015 2.410 2.450 2.400 2.450 4,903 +0.02(+0.82%)
Jun 08, 2015 2.430 2.432 2.430 2.430 1,333 +0.00(+0.00%)
Jun 05, 2015 2.400 2.430 2.400 2.430 3,341 -0.02(-0.82%)
Jun 04, 2015 2.400 2.530 2.400 2.450 23,629 -0.07(-2.78%)
Jun 03, 2015 2.489 2.520 2.486 2.520 7,140 +0.03(+1.20%)
Jun 02, 2015 2.500 2.500 2.480 2.490 6,986 +0.01(+0.40%)
Jun 01, 2015 2.500 2.500 2.480 2.480 2,877 -0.02(-0.80%)
May 29, 2015 2.500 2.500 2.490 2.500 7,216 -0.01(-0.40%)
May 28, 2015 2.500 2.520 2.480 2.510 2,714 +0.03(+1.21%)
May 27, 2015 2.580 2.580 2.480 2.480 6,305 -0.07(-2.75%)
May 26, 2015 2.550 2.610 2.550 2.550 4,013 -0.07(-2.67%)
May 22, 2015 2.710 2.620 2.620 2.620 9,600 +0.00(+0.00%)
May 21, 2015 2.660 2.720 2.600 2.620 6,304 +0.04(+1.55%)
May 20, 2015 2.650 2.650 2.570 2.580 2,550 -0.10(-3.73%)
May 19, 2015 2.680 2.680 2.600 2.680 2,264 +0.08(+3.08%)
May 18, 2015 2.660 2.710 2.600 2.600 3,730 +0.01(+0.39%)
May 15, 2015 2.610 2.720 2.590 2.590 610 +0.00(+0.00%)
May 14, 2015 2.730 2.730 2.590 2.590 11,685 -0.03(-1.15%)
May 13, 2015 2.640 2.725 2.620 2.620 7,022 -0.02(-0.76%)
May 12, 2015 2.600 2.780 2.600 2.640 18,319 -0.08(-2.92%)
May 11, 2015 2.760 2.800 2.600 2.720 27,000 -0.07(-2.53%)
May 08, 2015 2.940 2.970 2.600 2.790 71,929 -0.06(-2.11%)
May 07, 2015 2.980 3.130 2.780 2.850 75,774 -0.15(-5.00%)
May 06, 2015 2.950 3.170 2.800 3.000 67,886 -0.13(-4.15%)
May 05, 2015 3.020 3.270 3.020 3.130 76,515 +0.08(+2.62%)
May 04, 2015 3.050 3.300 3.020 3.050 80,266 -0.07(-2.21%)
May 01, 2015 3.050 3.300 2.680 3.119 95,955 +0.04(+1.27%)
Apr 30, 2015 2.800 3.300 2.800 3.080 85,672 +0.05(+1.65%)
Apr 29, 2015 2.940 3.180 2.450 3.030 88,198 +0.09(+3.06%)
Apr 28, 2015 3.000 3.440 2.870 2.940 144,960 -0.06(-2.00%)
Apr 27, 2015 2.860 3.000 2.770 3.000 28,114 +0.19(+6.76%)
Apr 24, 2015 2.670 2.830 2.570 2.810 26,368 +0.15(+5.64%)
Apr 23, 2015 2.470 2.720 2.470 2.660 38,953 +0.15(+5.98%)
Apr 22, 2015 2.510 2.550 2.500 2.510 5,488 +0.00(+0.00%)
Apr 21, 2015 2.570 2.599 2.495 2.510 6,597 -0.04(-1.57%)
Apr 20, 2015 2.560 2.869 2.460 2.550 30,134 +0.04(+1.59%)
Apr 17, 2015 2.590 2.600 2.510 2.510 20,618 -0.05(-1.95%)
Apr 16, 2015 2.520 2.640 2.430 2.560 54,118 +0.09(+3.64%)
Apr 15, 2015 2.600 2.600 2.470 2.470 18,589 -0.11(-4.26%)
Apr 14, 2015 2.630 2.630 2.430 2.580 26,654 -0.11(-4.09%)
Apr 13, 2015 2.940 2.940 2.690 2.690 1,852 -0.04(-1.47%)
Apr 10, 2015 2.410 3.060 2.410 2.730 22,290 +0.16(+6.23%)
Apr 09, 2015 2.420 2.570 2.420 2.570 4,496 -0.06(-2.28%)
Apr 08, 2015 2.810 2.810 2.620 2.630 16,807 -0.17(-6.07%)
Apr 07, 2015 2.390 3.020 2.330 2.800 83,007 +0.42(+17.65%)
Apr 06, 2015 2.370 2.450 2.330 2.380 17,905 +0.02(+0.85%)
Apr 02, 2015 2.480 2.360 2.360 2.360 7,900 -0.09(-3.67%)
Apr 01, 2015 2.390 2.460 2.350 2.450 3,266 +0.07(+2.94%)
Mar 31, 2015 2.450 2.570 2.350 2.380 33,592 -0.07(-2.86%)
Mar 30, 2015 2.820 2.860 2.340 2.450 100,045 -0.24(-8.92%)
Mar 27, 2015 2.650 2.880 2.620 2.690 71,134 +0.05(+2.05%)
Mar 26, 2015 2.390 2.750 2.320 2.636 50,917 +0.29(+12.17%)
Mar 25, 2015 2.410 2.410 2.320 2.350 65,335 -0.10(-4.08%)
Mar 24, 2015 2.520 2.520 2.400 2.450 9,407 -0.05(-2.00%)
Mar 23, 2015 2.430 2.500 2.340 2.500 5,067 -0.04(-1.57%)
Mar 20, 2015 2.450 2.540 2.450 2.540 1,235 +0.04(+1.60%)
Mar 19, 2015 2.500 2.500 2.490 2.500 1,384 +0.00(+0.00%)
Mar 18, 2015 2.500 2.500 2.500 2.500 4,520 +0.06(+2.46%)
Mar 16, 2015 2.400 2.440 2.400 2.440 16 +0.02(+0.83%)
Mar 11, 2015 2.380 2.420 2.380 2.420 61 -0.06(-2.42%)
Mar 10, 2015 2.480 2.480 2.480 2.480 301 +0.03(+1.22%)
Mar 09, 2015 2.450 2.450 2.450 2.450 303 -0.05(-2.00%)
Mar 06, 2015 2.480 2.500 2.400 2.500 2,587 +0.07(+2.88%)
Mar 05, 2015 2.390 2.430 2.390 2.430 795 -0.01(-0.41%)
Mar 04, 2015 2.360 2.450 2.360 2.440 683 +0.08(+3.39%)
Mar 03, 2015 2.360 2.360 2.360 2.360 312 +0.05(+2.16%)
Mar 02, 2015 2.310 2.310 2.310 2.310 1,386 -0.14(-5.71%)
Feb 25, 2015 2.420 2.450 2.450 2.450 3,300 +0.03(+1.24%)
Feb 24, 2015 2.460 2.460 2.420 2.420 6,600 -0.06(-2.42%)
Feb 23, 2015 2.441 2.515 2.440 2.480 7,111 -0.02(-0.80%)
Feb 20, 2015 2.490 2.500 2.310 2.500 17,052 +0.07(+2.88%)
Feb 19, 2015 2.500 2.610 2.430 2.430 5,340 -0.17(-6.56%)
Feb 18, 2015 2.620 2.620 2.600 2.600 2,780 -0.10(-3.69%)
Feb 13, 2015 2.660 2.700 2.660 2.700 3 +0.09(+3.44%)
Feb 12, 2015 2.610 2.610 2.610 2.610 350 +0.01(+0.39%)
Feb 11, 2015 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Feb 10, 2015 2.630 2.665 2.630 2.630 2,375 -0.03(-1.13%)
Feb 09, 2015 2.610 2.660 2.600 2.660 20,617 +0.06(+2.31%)
Feb 06, 2015 2.650 2.670 2.350 2.600 26,402 -0.17(-6.19%)
Feb 05, 2015 2.772 2.772 2.772 2.772 100 -0.03(-1.02%)
Feb 03, 2015 2.890 2.800 2.800 2.800 3,200 +0.00(+0.00%)
Feb 02, 2015 2.800 2.800 2.800 2.800 1,204 +0.00(+0.00%)
Jan 29, 2015 2.890 2.800 2.800 2.800 1,200 -0.14(-4.86%)
Jan 27, 2015 2.900 2.960 2.750 2.943 50 +0.06(+2.19%)
Jan 26, 2015 2.830 3.000 2.816 2.880 5,977 +0.21(+7.78%)
Jan 23, 2015 2.910 2.910 2.600 2.672 3,605 -0.14(-4.91%)
Jan 22, 2015 2.860 2.900 2.810 2.810 1,589 -0.05(-1.75%)
Jan 21, 2015 2.990 2.990 2.800 2.860 4,263 +0.05(+1.78%)
Jan 20, 2015 3.060 3.060 2.750 2.810 8,486 -0.10(-3.44%)
Jan 16, 2015 2.800 2.980 2.660 2.910 6,595 +0.11(+3.93%)
Jan 13, 2015 2.970 2.800 2.800 2.800 6,800 -0.03(-1.06%)
Jan 12, 2015 2.990 2.990 2.830 2.830 3,643 -0.10(-3.41%)
Jan 09, 2015 2.700 2.930 2.700 2.930 488 +0.08(+2.81%)
Jan 08, 2015 2.700 2.850 2.700 2.850 1,153 +0.10(+3.64%)
Jan 07, 2015 2.800 2.970 2.704 2.750 2,850 -0.10(-3.51%)
Jan 06, 2015 2.720 2.850 2.700 2.850 1,100 +0.02(+0.71%)
Jan 05, 2015 2.830 2.830 2.700 2.830 20,561 +0.00(+0.00%)
Jan 02, 2015 2.830 2.830 2.830 2.830 175 +0.16(+5.99%)
Dec 31, 2014 2.700 2.670 2.670 2.670 2,800 -0.03(-1.11%)
Dec 30, 2014 2.700 2.760 2.700 2.700 2,519 -0.10(-3.57%)
Dec 29, 2014 2.700 2.800 2.470 2.800 25,957 +0.13(+4.87%)
Dec 26, 2014 2.350 2.960 2.280 2.670 99,154 +0.07(+2.69%)
Dec 24, 2014 2.720 2.600 2.600 2.600 5,300 +0.01(+0.39%)
Dec 23, 2014 2.510 2.590 2.450 2.590 4,395 +0.07(+2.78%)
Dec 22, 2014 2.536 2.650 2.520 2.520 4,006 -0.10(-3.82%)
Dec 19, 2014 2.700 2.900 2.530 2.620 39,122 -0.08(-2.96%)
Dec 18, 2014 2.470 2.860 2.400 2.700 15,935 +0.30(+12.50%)
Dec 17, 2014 2.420 2.460 2.400 2.400 779 -0.04(-1.64%)
Dec 16, 2014 2.400 2.540 2.400 2.440 5,052 -0.14(-5.43%)
Dec 15, 2014 2.410 2.600 2.330 2.580 14,814 +0.18(+7.50%)
Dec 12, 2014 2.340 2.400 2.220 2.400 910 +0.20(+9.09%)
Dec 11, 2014 2.410 2.410 2.200 2.200 1,467 -0.10(-4.35%)
Dec 10, 2014 2.260 2.520 2.230 2.300 2,354 -0.10(-4.17%)
Dec 09, 2014 2.410 2.490 2.400 2.400 2,454 +0.03(+1.27%)
Dec 08, 2014 2.260 2.380 2.250 2.370 8,587 +0.10(+4.22%)
Dec 05, 2014 2.410 2.410 2.250 2.274 3,230 +0.02(+1.07%)
Dec 04, 2014 2.340 2.830 2.180 2.250 48,895 -0.07(-3.02%)
Dec 03, 2014 2.460 2.460 2.320 2.320 3,957 -0.03(-1.28%)
Dec 02, 2014 2.350 2.350 2.350 2.350 100 +0.02(+1.00%)
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.