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 (%)
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%)
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.