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 (%)
Jul 31, 2020 0.9053 0.9299 0.8201 0.8664 87,000 -0.04(-4.79%)
Jul 30, 2020 0.9100 0.9500 0.8600 0.9100 231,006 -0.02(-2.18%)
Jul 29, 2020 0.9200 0.9740 0.9200 0.9303 62,825 -0.04(-4.40%)
Jul 28, 2020 0.9640 0.9887 0.9140 0.9731 110,907 -0.00(-0.21%)
Jul 27, 2020 1.070 1.102 0.9500 0.9751 88,486 -0.10(-9.29%)
Jul 24, 2020 1.070 1.100 1.050 1.075 53,200 +0.00(+0.47%)
Jul 23, 2020 1.090 1.130 0.9400 1.070 261,028 -0.03(-2.73%)
Jul 22, 2020 1.200 1.300 1.050 1.100 873,037 +0.12(+12.24%)
Jul 21, 2020 0.9300 1.080 0.9000 0.9800 631,263 +0.09(+10.09%)
Jul 20, 2020 0.9408 0.9699 0.8859 0.8902 58,338 -0.08(-8.67%)
Jul 17, 2020 0.9700 1.020 0.9310 0.9747 108,300 -0.00(-0.34%)
Jul 16, 2020 0.9700 1.030 0.9361 0.9780 55,323 -0.00(-0.20%)
Jul 15, 2020 0.9500 0.9999 0.9283 0.9800 53,726 -0.01(-1.35%)
Jul 14, 2020 0.9000 1.050 0.8700 0.9934 98,574 +0.08(+9.16%)
Jul 13, 2020 0.9554 1.020 0.8601 0.9100 186,846 -0.12(-11.65%)
Jul 10, 2020 1.030 1.030 0.9803 1.030 47,400 +0.02(+1.98%)
Jul 09, 2020 0.9697 1.050 0.9396 1.010 126,362 +0.04(+4.16%)
Jul 08, 2020 0.9100 0.9900 0.8900 0.9697 130,980 +0.08(+8.94%)
Jul 07, 2020 0.9400 0.9400 0.8700 0.8901 73,397 -0.04(-4.29%)
Jul 06, 2020 0.9000 0.9700 0.9000 0.9300 109,447 +0.04(+4.17%)
Jul 02, 2020 0.8500 0.9400 0.8500 0.8928 81,300 +0.04(+4.53%)
Jul 01, 2020 0.8918 0.9000 0.8250 0.8541 85,056 -0.05(-5.03%)
Jun 30, 2020 0.9100 0.9478 0.8571 0.8993 104,289 -0.01(-1.18%)
Jun 29, 2020 1.020 1.020 0.9001 0.9100 212,295 -0.16(-14.95%)
Jun 26, 2020 1.150 1.220 1.070 1.070 200,500 -0.16(-13.01%)
Jun 25, 2020 1.330 1.330 1.210 1.230 261,585 -0.10(-7.52%)
Jun 24, 2020 1.140 1.330 1.130 1.330 1,546,220 -0.02(-1.48%)
Jun 23, 2020 1.900 2.100 1.210 1.350 41,267,500 +0.57(+73.19%)
Jun 22, 2020 0.8250 0.8300 0.7120 0.7795 73,255 -0.02(-2.02%)
Jun 19, 2020 0.8000 0.8593 0.7700 0.7956 81,300 +0.02(+2.51%)
Jun 18, 2020 0.6982 0.8000 0.6880 0.7761 183,109 +0.05(+7.18%)
Jun 17, 2020 0.8500 0.8500 0.6738 0.7241 149,751 -0.04(-4.85%)
Jun 16, 2020 0.6700 0.7898 0.6700 0.7610 113,099 +0.10(+15.30%)
Jun 15, 2020 0.6900 0.7192 0.6540 0.6600 50,413 -0.07(-9.10%)
Jun 12, 2020 0.6400 0.7300 0.6100 0.7261 151,400 +0.12(+19.01%)
Jun 11, 2020 0.6800 0.6900 0.6010 0.6101 129,147 -0.06(-9.29%)
Jun 10, 2020 0.6700 0.7100 0.6503 0.6726 61,502 -0.04(-5.61%)
Jun 09, 2020 0.7500 0.7750 0.6834 0.7126 99,917 -0.06(-7.45%)
Jun 08, 2020 0.8000 0.8400 0.7200 0.7700 473,581 +0.10(+14.33%)
Jun 05, 2020 0.5700 0.7900 0.5700 0.6735 633,700 +0.09(+15.72%)
Jun 04, 2020 0.5600 0.5820 0.5582 0.5820 98,327 +0.02(+3.93%)
Jun 03, 2020 0.5500 0.5700 0.5500 0.5600 38,075 +0.01(+1.61%)
Jun 02, 2020 0.5848 0.5848 0.5500 0.5511 35,397 -0.02(-3.32%)
Jun 01, 2020 0.5700 0.5950 0.5615 0.5700 68,833 -0.01(-1.74%)
May 29, 2020 0.6063 0.6063 0.5652 0.5801 34,300 +0.00(+0.45%)
May 28, 2020 0.6200 0.6200 0.5653 0.5775 34,774 -0.01(-2.27%)
May 27, 2020 0.6100 0.6100 0.5652 0.5909 51,704 -0.02(-2.83%)
May 26, 2020 0.6000 0.6200 0.5790 0.6081 84,822 +0.03(+5.28%)
May 22, 2020 0.5797 0.6000 0.5557 0.5776 35,900 +0.02(+3.18%)
May 21, 2020 0.5500 0.6100 0.5516 0.5598 112,501 -0.00(-0.04%)
May 20, 2020 0.5800 0.5950 0.5514 0.5600 113,034 +0.01(+1.63%)
May 19, 2020 0.5610 0.6197 0.5510 0.5510 86,603 -0.02(-3.42%)
May 18, 2020 0.5850 0.6200 0.5705 0.5705 40,647 +0.00(+0.09%)
May 15, 2020 0.5853 0.6190 0.5700 0.5700 115,900 -0.00(-0.02%)
May 14, 2020 0.6000 0.6010 0.5701 0.5701 46,163 -0.01(-1.54%)
May 13, 2020 0.6331 0.6493 0.5510 0.5790 134,309 -0.06(-10.05%)
May 12, 2020 0.6300 0.6700 0.6300 0.6437 84,713 +0.01(+2.22%)
May 11, 2020 0.6615 0.6700 0.6297 0.6297 68,604 -0.00(-0.05%)
May 08, 2020 0.6900 0.6900 0.6130 0.6300 150,000 -0.05(-6.96%)
May 07, 2020 0.6200 0.6998 0.5901 0.6771 285,078 +0.07(+11.02%)
May 06, 2020 0.6200 0.6200 0.5800 0.6099 50,407 -0.01(-1.63%)
May 05, 2020 0.6298 0.6499 0.5700 0.6200 124,051 -0.00(-0.02%)
May 04, 2020 0.6528 0.6790 0.5993 0.6201 66,736 -0.00(-0.27%)
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.