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

Barnwell Industries (NY: BRN )

2.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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%)
May 01, 2013 3.130 3.140 3.120 3.120 1,671 -0.01(-0.32%)
Apr 30, 2013 3.010 3.130 3.010 3.130 200 +0.00(+0.06%)
Apr 29, 2013 3.010 3.128 3.000 3.128 900 -0.02(-0.70%)
Apr 26, 2013 3.130 3.150 3.130 3.150 300 +0.07(+2.27%)
Apr 24, 2013 3.080 3.080 3.080 3.080 0 +0.06(+1.99%)
Apr 22, 2013 3.020 3.020 3.020 3.020 0 -0.23(-7.07%)
Apr 19, 2013 3.120 3.250 3.120 3.250 300 +0.06(+1.88%)
Apr 18, 2013 3.080 3.220 3.030 3.190 3,700 +0.17(+5.63%)
Apr 16, 2013 3.020 3.020 3.020 3.020 1,000 -0.03(-0.98%)
Apr 15, 2013 3.190 3.190 3.050 3.050 200 -0.04(-1.29%)
Apr 12, 2013 3.090 3.090 3.090 3.090 300 +0.04(+1.31%)
Apr 11, 2013 3.070 3.210 3.050 3.050 3,470 -0.15(-4.69%)
Apr 10, 2013 3.240 3.240 3.200 3.200 300 +0.05(+1.59%)
Apr 09, 2013 3.140 3.150 3.140 3.150 700 +0.00(+0.00%)
Apr 08, 2013 3.130 3.150 3.130 3.150 200 +0.15(+5.00%)
Apr 05, 2013 3.130 3.130 3.000 3.000 6,300 -0.01(-0.33%)
Apr 04, 2013 3.020 3.180 3.010 3.010 300 -0.12(-3.83%)
Apr 03, 2013 3.130 3.130 3.130 3.130 100 +0.10(+3.30%)
Apr 02, 2013 3.050 3.050 3.030 3.030 4,633 +0.04(+1.34%)
Apr 01, 2013 3.150 3.150 2.990 2.990 1,567 -0.36(-10.74%)
Mar 27, 2013 3.150 3.350 3.350 3.350 3,400 +0.24(+7.71%)
Mar 26, 2013 3.348 3.348 3.110 3.110 500 -0.15(-4.60%)
Mar 20, 2013 3.200 3.260 3.260 3.260 400 +0.14(+4.59%)
Mar 19, 2013 3.350 3.350 3.040 3.117 3,045 -0.15(-4.68%)
Mar 18, 2013 3.400 3.400 3.231 3.270 6,417 -0.18(-5.22%)
Mar 15, 2013 3.180 3.450 3.170 3.450 6,540 +0.30(+9.52%)
Mar 14, 2013 3.000 3.150 3.000 3.150 600 +0.15(+5.00%)
Mar 13, 2013 3.160 3.160 3.000 3.000 4,000 -0.10(-3.23%)
Mar 12, 2013 3.160 3.180 2.999 3.100 9,110 -0.09(-2.82%)
Mar 11, 2013 3.200 3.220 3.080 3.190 2,000 +0.04(+1.27%)
Mar 08, 2013 3.390 3.390 3.041 3.150 19,448 -0.15(-4.55%)
Mar 07, 2013 3.310 3.376 3.240 3.300 4,340 +0.00(+0.00%)
Mar 06, 2013 3.390 3.390 3.300 3.300 300 -0.09(-2.65%)
Mar 05, 2013 3.300 3.390 3.290 3.390 700 -0.01(-0.29%)
Feb 28, 2013 3.330 3.400 3.400 3.400 3,100 -0.03(-0.88%)
Feb 27, 2013 3.430 3.430 3.430 3.430 100 +0.07(+2.08%)
Feb 26, 2013 3.380 3.500 3.360 3.360 300 +0.02(+0.60%)
Feb 25, 2013 3.390 3.390 3.340 3.340 1,600 +0.04(+1.21%)
Feb 21, 2013 3.300 3.300 3.300 3.300 0 -0.23(-6.51%)
Feb 19, 2013 3.580 3.530 3.530 3.530 200 +0.23(+6.96%)
Feb 15, 2013 3.390 3.390 3.286 3.300 1,400 +0.04(+1.23%)
Feb 14, 2013 3.480 3.480 3.260 3.260 1,930 -0.24(-6.86%)
Feb 12, 2013 3.500 3.500 3.500 3.500 100 +0.20(+6.06%)
Feb 11, 2013 3.610 3.610 3.270 3.300 1,060 -0.05(-1.49%)
Feb 08, 2013 3.400 3.474 3.260 3.350 7,375 -0.09(-2.62%)
Feb 07, 2013 3.610 3.610 3.440 3.440 200 -0.16(-4.44%)
Feb 05, 2013 3.600 3.600 3.600 3.600 100 +0.03(+0.84%)
Feb 01, 2013 3.480 3.570 3.570 3.570 4,900 +0.17(+5.00%)
Jan 31, 2013 3.400 3.400 3.400 3.400 100 -0.08(-2.30%)
Jan 30, 2013 3.400 3.500 3.280 3.480 4,949 +0.09(+2.65%)
Jan 29, 2013 3.400 3.440 3.240 3.390 23,621 -0.01(-0.29%)
Jan 25, 2013 3.260 3.400 3.400 3.400 2,800 +0.03(+0.89%)
Jan 24, 2013 3.370 3.370 3.370 3.370 100 +0.10(+3.06%)
Jan 23, 2013 3.210 3.380 3.210 3.270 1,789 -0.13(-3.82%)
Jan 22, 2013 3.400 3.400 3.400 3.400 100 +0.02(+0.59%)
Jan 18, 2013 3.410 3.410 3.380 3.380 300 +0.03(+0.90%)
Jan 17, 2013 3.340 3.350 3.300 3.350 6,100 +0.01(+0.30%)
Jan 16, 2013 3.200 3.340 3.180 3.340 6,600 +0.17(+5.36%)
Jan 15, 2013 3.220 3.265 3.080 3.170 1,635 -0.17(-5.09%)
Jan 14, 2013 3.350 3.350 3.330 3.340 1,800 -0.01(-0.30%)
Jan 11, 2013 3.330 3.350 3.330 3.350 2,999 +0.02(+0.60%)
Jan 10, 2013 3.280 3.330 3.220 3.330 14,263 -0.01(-0.30%)
Jan 09, 2013 3.250 3.340 3.250 3.340 300 +0.01(+0.30%)
Jan 07, 2013 3.330 3.330 3.330 3.330 400 +0.01(+0.30%)
Jan 04, 2013 3.300 3.320 3.300 3.320 600 +0.00(+0.00%)
Jan 03, 2013 3.150 3.320 3.150 3.320 1,800 +0.00(+0.00%)
Dec 31, 2012 3.230 3.320 3.320 3.320 2,100 -0.01(-0.30%)
Dec 28, 2012 3.300 3.340 3.221 3.330 4,470 +0.01(+0.30%)
Dec 27, 2012 3.310 3.320 3.290 3.320 8,800 +0.00(+0.00%)
Dec 26, 2012 3.190 3.340 3.190 3.320 11,242 +0.02(+0.61%)
Dec 24, 2012 3.250 3.310 3.250 3.300 21,466 +0.02(+0.61%)
Dec 20, 2012 3.220 3.280 3.280 3.280 1,200 -0.05(-1.50%)
Dec 19, 2012 3.255 3.330 3.210 3.330 10,100 -0.02(-0.60%)
Dec 18, 2012 3.350 3.350 3.281 3.350 3,629 -0.00(-0.00%)
Dec 17, 2012 3.250 3.350 3.250 3.350 11,150 +0.05(+1.52%)
Dec 14, 2012 3.350 3.350 3.300 3.300 2,200 -0.03(-0.90%)
Dec 13, 2012 3.300 3.330 3.300 3.330 7,900 +0.04(+1.22%)
Dec 12, 2012 3.220 3.300 3.220 3.290 12,426 -0.04(-1.14%)
Dec 11, 2012 3.190 3.330 3.190 3.328 16,704 +0.13(+4.00%)
Dec 10, 2012 3.280 3.330 3.200 3.200 8,420 -0.15(-4.48%)
Dec 06, 2012 3.350 3.350 3.350 3.350 0 -0.02(-0.59%)
Dec 05, 2012 3.340 3.370 3.300 3.370 3,400 +0.07(+2.12%)
Dec 04, 2012 3.270 3.350 3.270 3.300 4,012 -0.03(-0.90%)
Nov 30, 2012 3.350 3.350 3.330 3.330 500 -0.02(-0.60%)
Nov 29, 2012 3.350 3.350 3.350 3.350 200 +0.02(+0.60%)
Nov 27, 2012 3.260 3.330 3.330 3.330 500 -0.04(-1.19%)
Nov 26, 2012 3.420 3.420 3.370 3.370 600 +0.02(+0.60%)
Nov 20, 2012 3.370 3.350 3.350 3.350 200 +0.09(+2.88%)
Nov 19, 2012 3.259 3.400 3.240 3.256 1,580 -0.11(-3.38%)
Nov 15, 2012 3.380 3.370 3.370 3.370 1,000 -0.06(-1.75%)
Nov 14, 2012 3.300 3.430 3.240 3.430 1,650 +0.03(+0.88%)
Nov 12, 2012 3.400 3.400 3.400 3.400 700 -0.03(-0.77%)
Nov 09, 2012 3.280 3.426 3.280 3.426 1,700 +0.13(+3.83%)
Nov 08, 2012 3.300 3.300 3.300 3.300 100 -0.14(-4.07%)
Nov 07, 2012 3.330 3.440 3.180 3.440 4,000 +0.21(+6.50%)
Nov 06, 2012 3.370 3.370 3.230 3.230 2,100 -0.12(-3.58%)
Nov 05, 2012 3.240 3.350 3.240 3.350 8,216 +0.05(+1.51%)
Nov 02, 2012 3.300 3.338 3.220 3.300 4,127 -0.04(-1.20%)
Oct 31, 2012 3.340 3.340 3.340 3.340 100 -0.03(-0.89%)
Oct 26, 2012 3.280 3.370 3.370 3.370 400 +0.03(+0.90%)
Oct 25, 2012 3.400 3.400 3.340 3.340 2,000 -0.06(-1.76%)
Oct 24, 2012 3.340 3.400 3.210 3.400 1,100 +0.19(+5.86%)
Oct 23, 2012 3.200 3.370 3.200 3.212 5,300 -0.14(-4.13%)
Oct 19, 2012 3.330 3.350 3.330 3.350 5,861 +0.00(+0.00%)
Oct 18, 2012 3.340 3.350 3.340 3.350 2,800 +0.06(+1.82%)
Oct 17, 2012 3.230 3.290 3.050 3.290 5,110 -0.08(-2.37%)
Oct 16, 2012 3.200 3.370 3.200 3.370 3,960 -0.03(-0.88%)
Oct 15, 2012 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Oct 11, 2012 3.380 3.390 3.390 3.390 2,600 +0.10(+2.88%)
Oct 10, 2012 3.400 3.400 3.295 3.295 1,300 -0.00(-0.15%)
Oct 09, 2012 3.300 3.300 3.300 3.300 205 -0.11(-3.23%)
Oct 08, 2012 3.410 3.410 3.410 3.410 100 -0.03(-0.87%)
Oct 05, 2012 3.380 3.440 3.380 3.440 600 +0.15(+4.56%)
Oct 04, 2012 3.470 3.470 3.290 3.290 485 -0.19(-5.46%)
Oct 03, 2012 3.250 3.500 3.250 3.480 52,914 +0.26(+8.07%)
Oct 01, 2012 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Sep 28, 2012 3.020 3.220 3.020 3.220 400 +0.08(+2.55%)
Sep 27, 2012 3.150 3.150 3.140 3.140 300 -0.05(-1.48%)
Sep 25, 2012 3.080 3.187 3.187 3.187 2,300 +0.04(+1.18%)
Sep 24, 2012 3.150 3.150 3.150 3.150 4,559 -0.12(-3.67%)
Sep 21, 2012 3.270 3.270 3.270 3.270 921 +0.03(+0.93%)
Sep 20, 2012 3.100 3.240 3.090 3.240 1,600 -0.03(-0.92%)
Sep 19, 2012 3.270 3.270 3.270 3.270 500 +0.05(+1.49%)
Sep 18, 2012 3.220 3.222 3.220 3.222 300 -0.01(-0.25%)
Sep 17, 2012 3.230 3.230 3.230 3.230 300 -0.03(-0.92%)
Sep 14, 2012 3.210 3.270 3.157 3.260 700 +0.11(+3.49%)
Sep 12, 2012 3.180 3.150 3.150 3.150 700 -0.02(-0.63%)
Sep 11, 2012 3.170 3.170 3.170 3.170 100 +0.07(+2.30%)
Sep 10, 2012 3.070 3.100 3.070 3.099 1,850 +0.04(+1.26%)
Sep 07, 2012 3.100 3.100 3.050 3.060 12,230 -0.08(-2.54%)
Sep 06, 2012 3.060 3.140 3.050 3.140 9,930 -0.01(-0.32%)
Sep 05, 2012 3.150 3.150 3.150 3.150 100 +0.08(+2.61%)
Aug 31, 2012 3.280 3.070 3.070 3.070 1,300 -0.23(-6.97%)
Aug 28, 2012 3.290 3.300 3.300 3.300 500 -0.02(-0.60%)
Aug 27, 2012 3.280 3.370 3.280 3.320 1,600 +0.03(+1.01%)
Aug 24, 2012 3.300 3.300 2.990 3.287 1,343 +0.13(+4.02%)
Aug 21, 2012 3.340 3.160 3.160 3.160 1,700 +0.02(+0.64%)
Aug 20, 2012 3.070 3.270 3.027 3.140 4,350 +0.07(+2.28%)
Aug 17, 2012 2.950 3.070 2.950 3.070 700 -0.00(-0.16%)
Aug 16, 2012 2.960 3.075 2.950 3.075 2,700 -0.02(-0.49%)
Aug 15, 2012 2.950 3.090 2.930 3.090 5,900 +0.02(+0.65%)
Aug 14, 2012 2.920 3.070 2.920 3.070 400 +0.07(+2.33%)
Aug 13, 2012 2.950 3.000 2.950 3.000 6,000 +0.00(+0.00%)
Aug 10, 2012 2.950 3.000 2.950 3.000 2,222 +0.04(+1.28%)
Aug 09, 2012 2.950 2.962 2.950 2.962 5,707 -0.14(-4.45%)
Aug 08, 2012 2.950 3.100 2.950 3.100 350 +0.00(+0.04%)
Aug 06, 2012 3.060 3.099 3.099 3.099 1,500 +0.15(+5.05%)
Aug 03, 2012 2.950 2.960 2.950 2.950 1,930 +0.05(+1.72%)
Aug 02, 2012 2.900 2.900 2.900 2.900 270 -0.11(-3.65%)
Aug 01, 2012 3.010 3.010 3.010 3.010 100 +0.02(+0.67%)
Jul 30, 2012 2.990 2.990 2.990 2.990 100 +0.05(+1.53%)
Jul 27, 2012 2.945 2.945 2.945 2.945 600 -0.06(-2.06%)
Jul 26, 2012 3.130 3.130 2.870 3.007 3,500 -0.12(-3.93%)
Jul 25, 2012 3.130 3.130 3.130 3.130 100 +0.08(+2.59%)
Jul 24, 2012 3.110 3.130 3.051 3.051 1,300 +0.10(+3.43%)
Jul 23, 2012 2.970 2.970 2.870 2.950 1,401 -0.10(-3.28%)
Jul 19, 2012 3.050 3.050 3.050 3.050 6,600 +0.15(+5.17%)
Jul 18, 2012 2.880 3.020 2.873 2.900 1,141 -0.07(-2.36%)
Jul 17, 2012 2.960 2.970 2.960 2.970 800 +0.10(+3.47%)
Jul 16, 2012 3.060 3.060 2.870 2.870 900 -0.14(-4.63%)
Jul 13, 2012 3.000 3.010 3.000 3.010 1,700 +0.03(+1.01%)
Jul 12, 2012 2.970 2.980 2.900 2.980 1,700 +0.08(+2.76%)
Jul 11, 2012 2.910 2.910 2.900 2.900 500 -0.17(-5.40%)
Jul 10, 2012 3.050 3.066 3.050 3.066 350 -0.02(-0.79%)
Jul 06, 2012 2.880 3.090 3.090 3.090 2,400 +0.12(+4.04%)
Jul 03, 2012 2.970 2.970 2.970 2.970 100 +0.05(+1.71%)
Jul 02, 2012 3.000 3.000 2.920 2.920 8,163 -0.05(-1.68%)
Jun 29, 2012 3.000 3.130 2.920 2.970 3,140 -0.03(-1.00%)
Jun 28, 2012 3.000 3.000 3.000 3.000 700 +0.01(+0.39%)
Jun 27, 2012 3.000 3.000 2.910 2.988 5,435 +0.07(+2.34%)
Jun 26, 2012 3.020 3.020 2.910 2.920 5,788 -0.23(-7.30%)
Jun 22, 2012 3.120 3.150 3.150 3.150 1,700 +0.08(+2.61%)
Jun 21, 2012 3.140 3.140 3.070 3.070 200 -0.01(-0.32%)
Jun 20, 2012 3.110 3.140 3.080 3.080 600 -0.07(-2.22%)
Jun 19, 2012 3.050 3.150 2.950 3.150 8,800 -0.00(-0.00%)
Jun 18, 2012 3.100 3.150 3.040 3.150 22,700 +0.00(+0.00%)
Jun 15, 2012 3.170 3.170 2.900 3.150 1,520 +0.03(+0.96%)
Jun 14, 2012 3.130 3.190 2.970 3.120 1,100 +0.22(+7.59%)
Jun 13, 2012 2.950 3.050 2.900 2.900 8,150 -0.15(-4.92%)
Jun 12, 2012 3.050 3.050 3.050 3.050 300 +0.10(+3.39%)
Jun 11, 2012 3.020 3.020 2.920 2.950 1,596 -0.06(-1.99%)
Jun 08, 2012 2.860 3.010 2.860 3.010 3,360 +0.00(+0.00%)
Jun 07, 2012 3.040 3.050 2.920 3.010 1,900 -0.06(-1.95%)
Jun 06, 2012 3.070 3.070 2.940 3.070 300 +0.07(+2.33%)
Jun 05, 2012 2.980 3.000 2.980 3.000 2,173 +0.09(+3.09%)
Jun 04, 2012 2.960 2.960 2.790 2.910 11,641 -0.19(-6.13%)
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.