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

Barnwell Industries (NY: BRN )

2.730 +0.110 (+4.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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, 2018 1.640 1.670 1.610 1.610 2,000 +0.04(+2.55%)
Nov 29, 2018 1.600 1.660 1.570 1.570 2,516 -0.07(-4.27%)
Nov 28, 2018 1.650 1.650 1.640 1.640 2,768 +0.03(+2.18%)
Nov 27, 2018 1.650 1.650 1.605 1.605 1,623 -0.04(-2.73%)
Nov 26, 2018 1.560 1.650 1.560 1.650 2,771 +0.08(+5.10%)
Nov 23, 2018 1.660 1.660 1.570 1.570 200 -0.08(-4.85%)
Nov 21, 2018 1.650 1.650 1.650 0 -0.03(-1.65%)
Nov 20, 2018 1.680 1.680 1.677 1.678 2,787 +0.04(+2.43%)
Nov 19, 2018 1.638 1.638 1.638 1.638 459 +0.03(+1.73%)
Nov 16, 2018 1.610 1.610 1.610 1.610 100 -0.00(-0.08%)
Nov 15, 2018 1.610 1.618 1.610 1.611 2,550 -0.01(-0.54%)
Nov 14, 2018 1.600 1.620 1.600 1.620 803 +0.03(+2.02%)
Nov 13, 2018 1.588 1.588 1.588 1.588 617 -0.09(-5.52%)
Nov 12, 2018 1.720 1.800 1.681 1.681 1,358 -0.07(-3.96%)
Nov 09, 2018 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Nov 08, 2018 1.750 1.750 1.750 1.750 3,166 -0.02(-1.13%)
Nov 07, 2018 1.685 1.770 1.685 1.770 4,022 +0.14(+8.59%)
Nov 06, 2018 1.700 1.714 1.630 1.630 1,007 -0.08(-4.68%)
Nov 05, 2018 1.720 1.750 1.570 1.710 8,964 +0.04(+2.40%)
Nov 02, 2018 1.660 1.710 1.660 1.670 2,200 +0.01(+0.60%)
Nov 01, 2018 1.650 1.660 1.550 1.660 5,577 +0.01(+0.61%)
Oct 31, 2018 1.650 1.653 1.650 1.650 4,582 +0.00(+0.00%)
Oct 30, 2018 1.650 1.650 1.650 1.650 361 +0.03(+1.85%)
Oct 29, 2018 1.550 1.620 1.550 1.620 10,390 +0.03(+1.89%)
Oct 26, 2018 1.550 1.590 1.550 1.590 11,900 -0.05(-3.05%)
Oct 25, 2018 1.650 1.660 1.624 1.640 2,572 +0.04(+2.19%)
Oct 24, 2018 1.698 1.698 1.605 1.605 2,756 -0.07(-3.90%)
Oct 23, 2018 1.680 1.680 1.650 1.670 4,919 -0.04(-2.34%)
Oct 22, 2018 1.700 1.710 1.690 1.710 1,517 +0.02(+1.18%)
Oct 19, 2018 1.730 1.730 1.690 1.690 3,400 -0.04(-2.31%)
Oct 18, 2018 1.830 1.830 1.700 1.730 2,202 -0.04(-2.26%)
Oct 17, 2018 1.700 1.770 1.690 1.770 37,443 +0.07(+4.06%)
Oct 16, 2018 1.680 1.790 1.680 1.701 14,287 +0.03(+1.55%)
Oct 15, 2018 1.750 1.760 1.665 1.675 31,844 -0.07(-4.28%)
Oct 12, 2018 1.770 1.800 1.750 1.750 1,300 -0.03(-1.69%)
Oct 11, 2018 1.780 1.780 1.780 1.780 4,297 +0.00(+0.00%)
Oct 10, 2018 1.780 1.790 1.770 1.780 7,513 +0.00(+0.00%)
Oct 09, 2018 1.746 1.830 1.746 1.780 8,434 +0.01(+0.56%)
Oct 08, 2018 1.770 1.791 1.770 1.770 2,544 -0.02(-1.12%)
Oct 05, 2018 1.750 1.820 1.750 1.790 7,100 +0.01(+0.67%)
Oct 04, 2018 1.810 1.840 1.778 1.778 20,666 -0.01(-0.68%)
Oct 03, 2018 1.790 1.800 1.790 1.790 15,164 -0.01(-0.55%)
Oct 02, 2018 1.798 1.840 1.797 1.800 12,755 +0.01(+0.36%)
Oct 01, 2018 1.860 1.860 1.789 1.794 20,998 +0.01(+0.76%)
Sep 28, 2018 1.810 1.820 1.780 1.780 22,700 -0.02(-1.11%)
Sep 27, 2018 1.800 1.860 1.800 1.800 31,991 -0.03(-1.74%)
Sep 26, 2018 1.860 1.860 1.820 1.832 87,837 -0.03(-1.64%)
Sep 25, 2018 1.880 1.920 1.820 1.862 109,897 -0.04(-1.98%)
Sep 24, 2018 1.900 2.060 1.870 1.900 386,169 -0.05(-2.56%)
Sep 21, 2018 1.905 1.950 1.905 1.950 2,000 +0.02(+1.04%)
Sep 20, 2018 1.880 1.940 1.840 1.930 5,690 -0.01(-0.52%)
Sep 19, 2018 1.870 1.969 1.870 1.940 26,911 +0.03(+1.60%)
Sep 18, 2018 1.950 2.000 1.830 1.909 57,152 -0.02(-1.06%)
Sep 17, 2018 1.950 1.950 1.930 1.930 14,138 +0.00(+0.00%)
Sep 14, 2018 1.850 1.950 1.850 1.930 2,700 +0.06(+3.21%)
Sep 13, 2018 1.860 1.950 1.841 1.870 17,030 -0.08(-4.10%)
Sep 12, 2018 1.810 1.950 1.810 1.950 8,466 +0.12(+6.47%)
Sep 11, 2018 1.810 1.840 1.810 1.831 7,472 -0.02(-1.00%)
Sep 10, 2018 1.850 1.865 1.830 1.850 2,753 -0.05(-2.63%)
Sep 07, 2018 1.900 1.900 1.900 1.900 1,700 -0.02(-1.04%)
Sep 06, 2018 1.910 1.950 1.900 1.920 4,770 +0.01(+0.47%)
Sep 05, 2018 1.850 1.911 1.847 1.911 7,545 -0.03(-1.49%)
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.