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 (%)
Nov 30, 2016 1.690 2.040 1.690 1.730 76,882 +0.04(+2.37%)
Nov 29, 2016 1.650 1.690 1.630 1.690 19,100 +0.00(+0.00%)
Nov 28, 2016 1.720 1.750 1.656 1.690 13,812 +0.02(+1.20%)
Nov 25, 2016 1.630 1.670 1.620 1.670 4,496 +0.02(+1.21%)
Nov 23, 2016 1.650 1.650 1.650 0 -0.06(-3.51%)
Nov 22, 2016 1.710 1.716 1.670 1.710 23,150 -0.00(-0.23%)
Nov 21, 2016 1.670 1.750 1.660 1.714 8,423 +0.11(+7.12%)
Nov 18, 2016 1.600 1.600 1.550 1.600 17,828 +0.05(+3.23%)
Nov 17, 2016 1.660 1.660 1.550 1.550 7,184 -0.02(-1.49%)
Nov 16, 2016 1.720 1.800 1.573 1.573 30,445 -0.16(-9.05%)
Nov 15, 2016 1.700 1.794 1.700 1.730 32,020 +0.06(+3.59%)
Nov 14, 2016 1.600 1.670 1.600 1.670 4,407 +0.07(+4.37%)
Nov 11, 2016 1.600 1.640 1.600 1.600 8,363 -0.04(-2.33%)
Nov 10, 2016 1.638 1.638 1.638 1.638 2,000 +0.04(+2.39%)
Nov 09, 2016 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Nov 07, 2016 1.600 139 -0.02(-1.39%)
Nov 04, 2016 1.600 1.623 1.600 1.623 1,308 +0.02(+1.41%)
Nov 03, 2016 1.601 1.603 1.600 1.600 3,321 -0.03(-1.83%)
Nov 02, 2016 1.626 1.630 1.626 1.630 4,522 +0.02(+1.24%)
Oct 31, 2016 1.610 10 +0.01(+0.63%)
Oct 28, 2016 1.610 1.610 1.600 1.600 2,800 +0.00(+0.00%)
Oct 27, 2016 1.640 1.640 1.600 1.600 3,990 -0.04(-2.38%)
Oct 26, 2016 1.639 1.639 1.639 1.639 500 +0.01(+0.55%)
Oct 25, 2016 1.650 1.650 1.630 1.630 2,345 -0.02(-1.28%)
Oct 24, 2016 1.651 1.669 1.651 1.651 1,610 +0.04(+2.55%)
Oct 21, 2016 1.610 1.615 1.610 1.610 1,099 +0.01(+0.63%)
Oct 20, 2016 1.600 1.600 1.600 1.600 3,233 -0.07(-4.05%)
Oct 18, 2016 1.670 1.670 1.670 1.668 2 -0.02(-1.33%)
Oct 17, 2016 1.600 1.700 1.600 1.690 4,228 +0.09(+5.62%)
Oct 14, 2016 1.600 1.600 1.600 1.600 2,000 -0.04(-2.44%)
Oct 13, 2016 1.640 1.640 1.640 1.640 114 -0.05(-2.96%)
Oct 12, 2016 1.645 1.690 1.645 1.690 1,682 +0.00(+0.00%)
Oct 11, 2016 1.690 1.690 1.690 1.690 150 -0.01(-0.35%)
Oct 10, 2016 1.670 1.696 1.667 1.696 3,042 +0.03(+1.56%)
Oct 06, 2016 1.650 1.690 1.650 1.670 6 +0.05(+3.41%)
Oct 05, 2016 1.600 1.615 1.600 1.615 616 +0.01(+0.94%)
Oct 04, 2016 1.620 1.670 1.600 1.600 3,093 -0.05(-3.03%)
Oct 03, 2016 1.650 1.690 1.650 1.650 11,209 +0.00(+0.00%)
Sep 30, 2016 1.630 1.650 1.630 1.650 3,101 +0.05(+3.07%)
Sep 29, 2016 1.610 1.630 1.600 1.601 8,871 +0.00(+0.05%)
Sep 28, 2016 1.600 1.600 1.600 1.600 148 -0.00(-0.09%)
Sep 27, 2016 1.600 1.640 1.600 1.601 6,296 -0.01(-0.53%)
Sep 23, 2016 1.640 1.610 1.610 1.610 300 -0.06(-3.59%)
Sep 22, 2016 1.670 1.670 1.660 1.670 929 +0.04(+2.45%)
Sep 21, 2016 1.670 1.670 1.600 1.630 7,608 +0.08(+5.16%)
Sep 20, 2016 1.670 1.670 1.550 1.550 2,225 -0.02(-1.27%)
Sep 19, 2016 1.670 1.670 1.570 1.570 2,598 +0.02(+1.29%)
Sep 16, 2016 1.620 1.620 1.550 1.550 12,331 -0.06(-3.73%)
Sep 15, 2016 1.580 1.650 1.520 1.610 35,874 +0.06(+3.87%)
Sep 14, 2016 1.460 1.550 1.450 1.550 2,007 +0.02(+1.31%)
Sep 13, 2016 1.530 1.570 1.450 1.530 7,086 -0.05(-3.16%)
Sep 12, 2016 1.580 1.580 1.500 1.580 2,884 +0.00(+0.00%)
Sep 09, 2016 1.580 1.580 1.560 1.580 1,135 -0.03(-1.86%)
Sep 08, 2016 1.460 1.650 1.460 1.610 14,589 +0.04(+2.55%)
Sep 07, 2016 1.600 1.650 1.570 1.570 1,680 -0.03(-1.88%)
Sep 06, 2016 1.550 1.600 1.530 1.600 1,518 +0.09(+5.68%)
Sep 01, 2016 1.460 1.514 1.514 1.514 7,900 -0.03(-1.88%)
Aug 31, 2016 1.470 1.500 1.470 1.543 2,141 +0.04(+2.87%)
Aug 30, 2016 1.500 1.500 1.430 1.500 19,499 -0.09(-5.66%)
Aug 29, 2016 1.460 1.590 1.460 1.590 1,693 +0.05(+3.25%)
Aug 26, 2016 1.624 1.624 1.540 1.540 11,276 -0.03(-1.91%)
Aug 25, 2016 1.551 1.630 1.510 1.570 3,600 +0.05(+3.29%)
Aug 24, 2016 1.540 1.550 1.470 1.520 18,529 +0.05(+3.40%)
Aug 23, 2016 1.460 1.550 1.420 1.470 35,475 -0.13(-8.10%)
Aug 22, 2016 1.664 1.664 1.510 1.599 16,441 -0.01(-0.59%)
Aug 19, 2016 1.420 1.780 1.400 1.609 68,918 +0.16(+10.97%)
Aug 18, 2016 1.580 1.680 1.410 1.450 38,577 -0.03(-2.03%)
Aug 17, 2016 1.460 1.536 1.460 1.480 12,386 -0.02(-1.33%)
Aug 16, 2016 1.450 1.620 1.450 1.500 49,998 +0.05(+3.45%)
Aug 15, 2016 1.444 1.480 1.420 1.450 917 +0.03(+2.11%)
Aug 12, 2016 1.550 1.550 1.420 1.420 7,971 -0.05(-3.40%)
Aug 11, 2016 1.580 1.580 1.470 1.470 4,999 -0.18(-10.91%)
Aug 10, 2016 1.600 1.690 1.600 1.650 6,991 +0.06(+3.77%)
Aug 09, 2016 1.550 1.600 1.550 1.590 3,957 -0.01(-0.63%)
Aug 08, 2016 1.581 1.600 1.581 1.600 204 +0.03(+1.91%)
Aug 05, 2016 1.620 1.620 1.570 1.570 9,870 -0.11(-6.52%)
Aug 04, 2016 1.635 1.690 1.560 1.679 2,825 -0.01(-0.62%)
Aug 03, 2016 1.640 2.010 1.540 1.690 135,065 +0.12(+7.64%)
Aug 02, 2016 1.570 1.570 1.570 1.570 403 -0.03(-1.88%)
Aug 01, 2016 1.500 1.610 1.500 1.600 9,321 +0.13(+8.84%)
Jul 29, 2016 1.470 1.500 1.410 1.470 52,103 +0.00(+0.00%)
Jul 28, 2016 1.470 1.470 1.470 1.470 129 -0.05(-3.54%)
Jul 27, 2016 1.521 1.524 1.521 1.524 2,746 +0.00(+0.26%)
Jul 26, 2016 1.507 1.549 1.450 1.520 3,189 -0.08(-5.00%)
Jul 25, 2016 1.450 1.600 1.450 1.600 1,235 +0.05(+3.23%)
Jul 22, 2016 1.600 1.820 1.550 1.550 43,339 +0.05(+3.33%)
Jul 21, 2016 1.500 1.500 1.500 1.500 708 +0.01(+0.67%)
Jul 20, 2016 1.450 1.490 1.450 1.490 450 +0.04(+2.75%)
Jul 19, 2016 1.450 1.450 1.450 1.450 628 +0.00(+0.00%)
Jul 13, 2016 1.550 1.450 1.450 1.450 8,200 -0.15(-9.37%)
Jul 12, 2016 1.540 1.600 1.540 1.600 11,143 +0.16(+11.11%)
Jul 11, 2016 1.470 1.520 1.470 1.440 7,339 -0.06(-4.00%)
Jul 08, 2016 1.450 1.500 1.424 1.500 6,441 +0.05(+3.45%)
Jul 07, 2016 1.450 1.450 1.450 1.450 3,985 -0.05(-3.28%)
Jul 06, 2016 1.500 1.500 1.500 1.499 1,283 +0.05(+3.39%)
Jul 05, 2016 1.450 1.450 1.450 1.450 2,703 -0.02(-1.37%)
Jul 01, 2016 1.560 1.470 1.470 1.470 4,000 -0.08(-5.15%)
Jun 30, 2016 1.450 1.590 1.450 1.550 21,933 +0.11(+7.64%)
Jun 29, 2016 1.420 1.600 1.420 1.440 6,084 +0.02(+1.40%)
Jun 28, 2016 1.380 1.420 1.380 1.420 669 +0.03(+2.17%)
Jun 27, 2016 1.320 1.390 1.310 1.390 4,230 +0.04(+2.96%)
Jun 24, 2016 1.400 1.412 1.350 1.350 4,913 -0.05(-3.57%)
Jun 23, 2016 1.420 1.450 1.400 1.400 1,733 -0.09(-6.04%)
Jun 22, 2016 1.450 1.490 1.400 1.490 2,261 +0.04(+2.76%)
Jun 21, 2016 1.420 1.490 1.420 1.450 1,124 -0.05(-3.33%)
Jun 20, 2016 1.520 1.570 1.500 1.500 3,903 -0.04(-2.60%)
Jun 17, 2016 1.410 1.540 1.410 1.540 25,087 +0.03(+1.99%)
Jun 16, 2016 1.420 1.640 1.420 1.510 10,447 +0.08(+5.59%)
Jun 15, 2016 1.446 1.530 1.420 1.430 5,163 +0.00(+0.00%)
Jun 14, 2016 1.450 1.540 1.430 1.430 6,242 -0.03(-2.05%)
Jun 13, 2016 1.560 1.570 1.450 1.460 19,337 -0.10(-6.41%)
Jun 10, 2016 1.440 1.766 1.440 1.560 55,547 +0.12(+8.33%)
Jun 09, 2016 1.440 1.450 1.440 1.440 2,932 -0.02(-1.37%)
Jun 08, 2016 1.480 1.480 1.460 1.460 2,977 +0.00(+0.00%)
Jun 07, 2016 1.510 1.538 1.460 1.460 1,527 -0.08(-5.19%)
Jun 06, 2016 1.600 1.650 1.540 1.540 4,201 -0.06(-3.75%)
Jun 02, 2016 1.670 1.600 1.600 1.600 1,900 +0.00(+0.00%)
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%)
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.