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

Barnwell Industries (NY: BRN )

2.730 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 (%)
May 31, 2018 1.640 1.683 1.630 1.630 5,217 +0.00(+0.00%)
May 30, 2018 1.770 1.780 1.630 1.630 15,632 -0.11(-6.32%)
May 29, 2018 1.737 1.740 1.720 1.740 6,236 +0.05(+2.90%)
May 25, 2018 1.691 1.691 1.691 0 +0.01(+0.59%)
May 24, 2018 1.740 1.740 1.671 1.681 28,181 -0.06(-3.39%)
May 23, 2018 1.750 1.750 1.740 1.740 3,970 +0.04(+2.35%)
May 22, 2018 1.753 1.790 1.700 1.700 17,255 -0.04(-2.37%)
May 21, 2018 1.900 1.901 1.721 1.741 25,720 -0.11(-5.88%)
May 18, 2018 1.700 2.120 1.700 1.850 251,834 +0.14(+8.19%)
May 17, 2018 1.700 1.760 1.700 1.710 33,784 -0.04(-2.29%)
May 16, 2018 1.800 1.810 1.750 1.750 11,969 -0.05(-3.00%)
May 15, 2018 1.819 1.820 1.804 1.804 2,259 -0.03(-1.46%)
May 14, 2018 1.800 1.831 1.800 1.831 8,342 +0.01(+0.60%)
May 11, 2018 1.930 1.930 1.820 1.820 5,588 -0.04(-2.36%)
May 10, 2018 1.860 1.870 1.860 1.864 6,020 -0.05(-2.40%)
May 09, 2018 1.989 1.989 1.860 1.910 13,772 -0.04(-2.23%)
May 08, 2018 1.945 1.990 1.940 1.953 11,911 -0.01(-0.34%)
May 07, 2018 1.940 2.190 1.928 1.960 131,620 +0.07(+3.70%)
May 04, 2018 1.850 1.890 1.840 1.890 3,638 -0.04(-2.05%)
May 03, 2018 1.930 1.940 1.929 1.929 1,255 +0.01(+0.49%)
May 01, 2018 1.920 1.920 1.920 149 +0.04(+2.13%)
Apr 30, 2018 1.850 1.880 1.830 1.880 4,429 +0.02(+1.06%)
Apr 27, 2018 1.840 1.885 1.840 1.860 517 +0.03(+1.66%)
Apr 26, 2018 1.830 1.830 1.830 1.830 273 -0.03(-1.61%)
Apr 25, 2018 1.930 1.969 1.860 1.860 5,836 -0.12(-6.06%)
Apr 24, 2018 1.900 1.980 1.900 1.980 1,374 +0.08(+4.21%)
Apr 19, 2018 1.900 1.900 1.900 87 -0.03(-1.55%)
Apr 18, 2018 1.930 1.941 1.930 1.930 2,997 -0.06(-3.02%)
Apr 17, 2018 1.990 1.990 1.966 1.990 800 +0.05(+2.58%)
Apr 16, 2018 1.940 1.940 1.940 1.940 658 +0.01(+0.51%)
Apr 12, 2018 1.930 1.930 1.930 203 -0.07(-3.50%)
Apr 11, 2018 2.000 2.000 2.000 2.000 353 +0.00(+0.00%)
Apr 10, 2018 2.000 2.000 2.000 2.000 275 +0.02(+1.01%)
Apr 09, 2018 1.960 2.000 1.960 1.980 2,867 +0.02(+1.02%)
Apr 06, 2018 1.960 1.960 1.960 1.960 575 -0.01(-0.51%)
Apr 05, 2018 1.890 1.970 1.880 1.970 1,531 +0.13(+7.07%)
Apr 04, 2018 1.840 1.840 1.840 1.840 468 -0.02(-1.08%)
Apr 03, 2018 1.821 1.860 1.821 1.860 2,538 +0.03(+1.64%)
Apr 02, 2018 1.850 1.850 1.830 1.830 26,341 -0.04(-2.40%)
Mar 29, 2018 1.875 1.875 1.875 0 -0.02(-1.32%)
Mar 28, 2018 1.920 1.920 1.900 1.900 748 -0.09(-4.52%)
Mar 27, 2018 1.900 1.990 1.850 1.990 3,751 +0.06(+3.11%)
Mar 26, 2018 1.940 1.940 1.929 1.930 1,120 -0.03(-1.53%)
Mar 23, 2018 1.860 1.960 1.860 1.960 8,083 +0.09(+4.81%)
Mar 22, 2018 1.880 1.900 1.850 1.870 5,684 -0.05(-2.60%)
Mar 21, 2018 1.950 1.950 1.920 1.920 510 -0.03(-1.54%)
Mar 20, 2018 1.850 1.950 1.850 1.950 1,469 +0.10(+5.41%)
Mar 19, 2018 1.870 1.870 1.850 1.850 732 -0.03(-1.60%)
Mar 16, 2018 1.820 1.930 1.820 1.880 9,784 -0.05(-2.39%)
Mar 15, 2018 1.940 1.940 1.911 1.926 4,647 -0.02(-1.23%)
Mar 14, 2018 1.970 1.970 1.950 1.950 2,852 -0.01(-0.51%)
Mar 13, 2018 1.940 1.990 1.940 1.960 539 +0.03(+1.55%)
Mar 12, 2018 1.972 2.060 1.930 1.930 8,221 -0.08(-4.04%)
Mar 09, 2018 2.040 2.040 1.988 2.011 831 +0.02(+1.07%)
Mar 08, 2018 1.931 1.990 1.931 1.990 709 +0.07(+3.65%)
Mar 07, 2018 1.970 2.030 1.920 1.920 1,799 -0.02(-1.03%)
Mar 06, 2018 2.000 2.020 1.940 1.940 2,887 -0.07(-3.48%)
Mar 05, 2018 1.951 2.030 1.951 2.010 5,009 +0.04(+2.09%)
Mar 02, 2018 2.010 2.010 1.860 1.969 10,323 -0.10(-4.88%)
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.