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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2016 1.600 1.620 1.600 1.600 112 +0.00(+0.00%)
May 27, 2016 1.610 1.600 1.600 1.600 900 -0.03(-1.72%)
May 24, 2016 1.670 1.670 1.630 1.628 37 +0.03(+1.75%)
May 20, 2016 1.690 1.600 1.600 1.600 1,200 +0.02(+1.27%)
May 18, 2016 1.610 1.580 1.580 1.580 7,300 -0.03(-1.86%)
May 17, 2016 1.620 1.700 1.610 1.610 1,683 +0.00(+0.00%)
May 16, 2016 1.610 1.610 1.610 1.610 1,151 -0.00(-0.01%)
May 13, 2016 1.610 1.637 1.610 1.610 1,240 +0.00(+0.01%)
May 12, 2016 1.640 1.640 1.610 1.610 826 -0.04(-2.42%)
May 11, 2016 1.700 1.700 1.650 1.650 3,030 +0.02(+1.23%)
May 09, 2016 1.630 1.710 1.630 1.630 1 -0.02(-1.21%)
May 06, 2016 1.707 1.707 1.620 1.650 5,083 -0.04(-2.37%)
May 05, 2016 1.700 1.700 1.690 1.690 2,000 -0.01(-0.59%)
May 04, 2016 1.700 1.700 1.700 1.700 1,533 +0.05(+3.03%)
May 03, 2016 1.650 1.650 1.650 1.650 520 -0.01(-0.60%)
May 02, 2016 1.660 1.660 1.660 1.660 223 -0.04(-2.35%)
Apr 29, 2016 1.700 1.700 1.700 1.700 682 -0.03(-1.56%)
Apr 28, 2016 1.750 1.790 1.720 1.727 10,953 -0.00(-0.17%)
Apr 27, 2016 1.620 1.730 1.620 1.730 2,912 +0.17(+10.90%)
Apr 25, 2016 1.600 1.560 1.560 1.560 1,300 -0.09(-5.57%)
Apr 20, 2016 1.730 1.652 1.652 1.652 500 -0.01(-0.48%)
Apr 18, 2016 1.580 1.660 1.580 1.660 1 +0.05(+3.10%)
Apr 15, 2016 1.610 1.610 1.610 1.610 101 -0.11(-6.38%)
Apr 14, 2016 1.720 1.720 1.720 1.720 120 +0.02(+1.17%)
Apr 13, 2016 1.700 1.700 1.700 1.700 199 +0.08(+4.93%)
Apr 12, 2016 1.620 1.620 1.620 1.620 333 +0.02(+1.26%)
Apr 08, 2016 1.710 1.600 1.600 1.600 2,300 -0.04(-2.55%)
Apr 06, 2016 1.600 1.710 1.600 1.642 19 -0.04(-2.64%)
Apr 05, 2016 1.686 1.686 1.686 1.686 432 -0.01(-0.42%)
Apr 01, 2016 1.750 1.750 1.600 1.694 31 -0.01(-0.44%)
Mar 31, 2016 1.640 1.701 1.640 1.701 2,112 +0.10(+6.30%)
Mar 30, 2016 1.600 1.600 1.600 1.600 650 +0.00(+0.01%)
Mar 29, 2016 1.600 1.600 1.600 1.600 216 -0.04(-2.44%)
Mar 28, 2016 1.640 1.640 1.640 1.640 775 +0.00(+0.00%)
Mar 24, 2016 1.630 1.640 1.640 1.640 900 +0.08(+5.13%)
Mar 23, 2016 1.570 1.570 1.560 1.560 410 -0.11(-6.55%)
Mar 22, 2016 1.700 1.700 1.669 1.669 2,100 +0.07(+4.50%)
Mar 21, 2016 1.600 1.650 1.578 1.597 4,548 -0.08(-4.80%)
Mar 18, 2016 1.570 1.678 1.550 1.678 731 +0.08(+4.87%)
Mar 17, 2016 1.580 1.600 1.580 1.600 2,086 -0.02(-1.24%)
Mar 16, 2016 1.620 1.620 1.620 1.620 1,271 -0.08(-4.62%)
Mar 14, 2016 1.700 1.700 1.700 1.699 12 -0.02(-1.24%)
Mar 08, 2016 1.680 1.720 1.720 1.720 4,100 +0.04(+2.38%)
Mar 07, 2016 1.720 1.780 1.680 1.680 7,177 +0.06(+3.70%)
Mar 04, 2016 1.490 1.670 1.490 1.620 22,067 +0.17(+11.72%)
Mar 03, 2016 1.400 1.500 1.400 1.450 1,178 +0.12(+9.33%)
Mar 02, 2016 1.326 1.326 1.326 1.326 642 +0.03(+2.01%)
Feb 29, 2016 1.300 1.300 1.300 1.300 65 -0.01(-0.76%)
Feb 26, 2016 1.310 1.310 1.310 1.310 2,911 +0.00(+0.00%)
Feb 25, 2016 1.350 1.350 1.310 1.310 1,900 -0.09(-6.36%)
Feb 24, 2016 1.363 1.399 1.363 1.399 1,100 -0.02(-1.48%)
Feb 23, 2016 1.420 1.430 1.420 1.420 6,050 -0.03(-2.07%)
Feb 22, 2016 1.450 1.450 1.450 1.450 132 +0.00(+0.00%)
Feb 19, 2016 1.424 1.490 1.424 1.450 1,136 +0.03(+2.11%)
Feb 18, 2016 1.420 1.420 1.410 1.420 9,755 -0.06(-4.05%)
Feb 16, 2016 1.480 1.480 1.480 1.480 300 +0.04(+3.14%)
Feb 10, 2016 1.330 1.435 1.435 1.435 5,100 -0.16(-10.22%)
Feb 09, 2016 1.520 1.598 1.450 1.598 9,790 -0.04(-2.36%)
Feb 08, 2016 1.637 1.637 1.637 1.637 183 -0.01(-0.79%)
Feb 05, 2016 1.650 1.650 1.650 1.650 173 -0.02(-1.20%)
Feb 02, 2016 1.690 1.670 1.670 1.670 900 +0.06(+3.73%)
Jan 29, 2016 1.610 1.610 1.610 1.610 3 -0.02(-1.23%)
Jan 26, 2016 1.630 1.630 1.630 1.630 43 +0.04(+2.52%)
Jan 25, 2016 1.590 1.590 1.590 1.590 106 +0.06(+3.92%)
Jan 22, 2016 1.679 1.679 1.500 1.530 10,531 -0.03(-1.92%)
Jan 21, 2016 1.600 1.600 1.550 1.560 1,576 +0.11(+7.59%)
Jan 20, 2016 1.750 1.750 1.410 1.450 7,635 -0.35(-19.44%)
Jan 15, 2016 1.900 1.800 1.800 1.800 2,200 +0.09(+5.26%)
Jan 14, 2016 1.700 1.710 1.700 1.710 4,618 +0.00(+0.00%)
Jan 12, 2016 1.710 1.710 1.710 1.710 1 -0.05(-2.84%)
Jan 11, 2016 1.770 1.770 1.750 1.760 3,500 -0.04(-2.22%)
Jan 08, 2016 1.800 1.800 1.800 1.800 250 +0.00(+0.00%)
Jan 07, 2016 1.900 1.900 1.800 1.800 8,277 -0.15(-7.69%)
Jan 04, 2016 1.950 1.950 1.950 1.950 1,100 +0.07(+3.72%)
Dec 31, 2015 1.880 1.880 1.880 1.880 6,600 -0.06(-3.29%)
Dec 30, 2015 1.890 1.944 1.890 1.944 2,000 +0.04(+2.32%)
Dec 29, 2015 1.900 1.900 1.900 1.900 1,716 +0.00(+0.00%)
Dec 28, 2015 1.900 1.900 1.900 1.900 470 -0.04(-2.09%)
Dec 23, 2015 1.990 1.940 1.940 1.940 5,300 +0.04(+2.13%)
Dec 22, 2015 1.900 1.990 1.860 1.900 10,037 -0.10(-5.00%)
Dec 21, 2015 2.000 2.000 2.000 2.000 1,796 +0.02(+1.01%)
Dec 18, 2015 1.980 1.980 1.980 1.980 293 -0.08(-3.81%)
Dec 17, 2015 2.065 2.065 2.000 2.058 2,918 +0.01(+0.41%)
Dec 16, 2015 2.050 2.050 2.020 2.050 3,915 +0.04(+2.24%)
Dec 11, 2015 2.030 2.030 1.950 2.005 3 -0.03(-1.46%)
Dec 10, 2015 1.930 2.035 1.930 2.035 3,011 +0.03(+1.73%)
Dec 08, 2015 2.000 2.000 2.000 2.000 100 -0.04(-1.96%)
Dec 04, 2015 2.000 2.040 2.000 2.040 112 +0.00(+0.00%)
Dec 03, 2015 2.039 2.040 2.039 2.040 401 -0.01(-0.49%)
Dec 02, 2015 2.100 2.100 2.020 2.050 12,427 -0.05(-2.38%)
Dec 01, 2015 2.110 2.110 2.100 2.100 1,197 -0.11(-4.98%)
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%)
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.