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

Barnwell Industries (NY: BRN )

2.831 -0.049 (-1.70%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
May 31, 2013 3.790 3.790 3.690 3.780 950 +0.03(+0.80%)
May 30, 2013 3.730 3.890 3.704 3.750 8,317 +0.02(+0.54%)
May 29, 2013 3.730 3.730 3.720 3.730 500 -0.02(-0.53%)
May 28, 2013 3.570 3.750 3.427 3.750 7,374 +0.37(+10.95%)
May 24, 2013 3.380 3.380 3.380 3.380 2,000 +0.00(+0.00%)
May 23, 2013 3.350 3.390 3.200 3.380 11,418 +0.03(+0.90%)
May 22, 2013 3.150 3.350 3.150 3.350 17,801 +0.15(+4.69%)
May 21, 2013 3.200 3.200 3.200 3.200 910 -0.03(-0.93%)
May 20, 2013 3.100 3.250 3.050 3.230 4,000 +0.08(+2.54%)
May 17, 2013 3.140 3.150 3.140 3.150 5,250 -0.03(-0.94%)
May 16, 2013 3.190 3.336 3.100 3.180 7,712 -0.22(-6.47%)
May 15, 2013 3.410 3.480 3.300 3.400 18,900 +0.10(+3.03%)
May 13, 2013 3.050 3.300 3.050 3.300 9,682 +0.20(+6.45%)
May 10, 2013 2.990 3.100 2.990 3.100 6,270 +0.00(+0.00%)
May 09, 2013 3.010 3.100 3.010 3.100 1,250 +0.00(+0.00%)
May 08, 2013 3.100 3.100 3.100 3.100 200 +0.02(+0.65%)
May 07, 2013 3.020 3.100 2.990 3.080 2,906 -0.05(-1.60%)
May 06, 2013 3.130 3.130 3.130 3.130 100 +0.00(+0.00%)
May 02, 2013 3.030 3.130 3.130 3.130 700 +0.01(+0.32%)
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.