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

Barnwell Industries (NY: BRN )

2.929 +0.049 (+1.70%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 3.010 3.130 3.010 3.130 200 +0.00(+0.06%)
Apr 29, 2013 3.010 3.128 3.000 3.128 900 -0.02(-0.70%)
Apr 26, 2013 3.130 3.150 3.130 3.150 300 +0.07(+2.27%)
Apr 24, 2013 3.080 3.080 3.080 3.080 0 +0.06(+1.99%)
Apr 22, 2013 3.020 3.020 3.020 3.020 0 -0.23(-7.07%)
Apr 19, 2013 3.120 3.250 3.120 3.250 300 +0.06(+1.88%)
Apr 18, 2013 3.080 3.220 3.030 3.190 3,700 +0.17(+5.63%)
Apr 16, 2013 3.020 3.020 3.020 3.020 1,000 -0.03(-0.98%)
Apr 15, 2013 3.190 3.190 3.050 3.050 200 -0.04(-1.29%)
Apr 12, 2013 3.090 3.090 3.090 3.090 300 +0.04(+1.31%)
Apr 11, 2013 3.070 3.210 3.050 3.050 3,470 -0.15(-4.69%)
Apr 10, 2013 3.240 3.240 3.200 3.200 300 +0.05(+1.59%)
Apr 09, 2013 3.140 3.150 3.140 3.150 700 +0.00(+0.00%)
Apr 08, 2013 3.130 3.150 3.130 3.150 200 +0.15(+5.00%)
Apr 05, 2013 3.130 3.130 3.000 3.000 6,300 -0.01(-0.33%)
Apr 04, 2013 3.020 3.180 3.010 3.010 300 -0.12(-3.83%)
Apr 03, 2013 3.130 3.130 3.130 3.130 100 +0.10(+3.30%)
Apr 02, 2013 3.050 3.050 3.030 3.030 4,633 +0.04(+1.34%)
Apr 01, 2013 3.150 3.150 2.990 2.990 1,567 -0.36(-10.74%)
Mar 27, 2013 3.150 3.350 3.350 3.350 3,400 +0.24(+7.71%)
Mar 26, 2013 3.348 3.348 3.110 3.110 500 -0.15(-4.60%)
Mar 20, 2013 3.200 3.260 3.260 3.260 400 +0.14(+4.59%)
Mar 19, 2013 3.350 3.350 3.040 3.117 3,045 -0.15(-4.68%)
Mar 18, 2013 3.400 3.400 3.231 3.270 6,417 -0.18(-5.22%)
Mar 15, 2013 3.180 3.450 3.170 3.450 6,540 +0.30(+9.52%)
Mar 14, 2013 3.000 3.150 3.000 3.150 600 +0.15(+5.00%)
Mar 13, 2013 3.160 3.160 3.000 3.000 4,000 -0.10(-3.23%)
Mar 12, 2013 3.160 3.180 2.999 3.100 9,110 -0.09(-2.82%)
Mar 11, 2013 3.200 3.220 3.080 3.190 2,000 +0.04(+1.27%)
Mar 08, 2013 3.390 3.390 3.041 3.150 19,448 -0.15(-4.55%)
Mar 07, 2013 3.310 3.376 3.240 3.300 4,340 +0.00(+0.00%)
Mar 06, 2013 3.390 3.390 3.300 3.300 300 -0.09(-2.65%)
Mar 05, 2013 3.300 3.390 3.290 3.390 700 -0.01(-0.29%)
Feb 28, 2013 3.330 3.400 3.400 3.400 3,100 -0.03(-0.88%)
Feb 27, 2013 3.430 3.430 3.430 3.430 100 +0.07(+2.08%)
Feb 26, 2013 3.380 3.500 3.360 3.360 300 +0.02(+0.60%)
Feb 25, 2013 3.390 3.390 3.340 3.340 1,600 +0.04(+1.21%)
Feb 21, 2013 3.300 3.300 3.300 3.300 0 -0.23(-6.51%)
Feb 19, 2013 3.580 3.530 3.530 3.530 200 +0.23(+6.96%)
Feb 15, 2013 3.390 3.390 3.286 3.300 1,400 +0.04(+1.23%)
Feb 14, 2013 3.480 3.480 3.260 3.260 1,930 -0.24(-6.86%)
Feb 12, 2013 3.500 3.500 3.500 3.500 100 +0.20(+6.06%)
Feb 11, 2013 3.610 3.610 3.270 3.300 1,060 -0.05(-1.49%)
Feb 08, 2013 3.400 3.474 3.260 3.350 7,375 -0.09(-2.62%)
Feb 07, 2013 3.610 3.610 3.440 3.440 200 -0.16(-4.44%)
Feb 05, 2013 3.600 3.600 3.600 3.600 100 +0.03(+0.84%)
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.