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

Barnwell Industries (NY: BRN )

2.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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, 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%)
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.