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

Barnwell Industries (NY: BRN )

2.790 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 30, 2008 13.45 14.00 13.45 13.95 8,400 +0.54(+4.03%)
May 29, 2008 13.57 14.49 13.35 13.41 17,498 -0.19(-1.40%)
May 28, 2008 13.30 13.89 13.30 13.60 9,575 +0.11(+0.82%)
May 27, 2008 13.89 13.89 13.15 13.49 10,483 -0.43(-3.09%)
May 26, 2008 14.16 14.20 13.25 13.92 0 +0.00(+0.00%)
May 23, 2008 14.16 14.20 13.25 13.92 11,040 -0.13(-0.93%)
May 22, 2008 14.10 14.36 12.55 14.05 45,177 +0.05(+0.36%)
May 21, 2008 15.28 16.95 13.92 14.00 171,228 -0.90(-6.04%)
May 20, 2008 13.44 16.95 13.40 14.90 203,489 +1.60(+12.03%)
May 19, 2008 13.48 13.65 13.09 13.30 7,753 +0.00(+0.00%)
May 16, 2008 13.45 13.45 12.88 13.30 7,481 +0.10(+0.76%)
May 15, 2008 12.06 13.50 12.06 13.20 15,050 +1.25(+10.46%)
May 14, 2008 11.54 12.00 11.54 11.95 7,000 +0.45(+3.91%)
May 13, 2008 11.71 11.80 10.95 11.50 8,400 -0.03(-0.26%)
May 12, 2008 11.66 11.85 11.22 11.53 6,300 +0.13(+1.14%)
May 09, 2008 11.42 11.45 11.32 11.40 300 -0.02(-0.15%)
May 08, 2008 11.17 11.61 11.15 11.42 10,700 +0.17(+1.49%)
May 07, 2008 11.47 11.95 11.25 11.25 5,750 -0.13(-1.14%)
May 06, 2008 11.24 11.52 11.15 11.38 8,650 +0.05(+0.44%)
May 05, 2008 10.83 11.33 10.80 11.33 4,813 +0.34(+3.09%)
May 02, 2008 11.07 11.15 10.85 10.99 3,300 +0.08(+0.73%)
May 01, 2008 10.88 11.15 10.86 10.91 3,679 -0.11(-1.00%)
Apr 30, 2008 11.06 11.06 11.00 11.02 6,400 -0.08(-0.72%)
Apr 29, 2008 11.16 11.19 11.10 11.10 4,737 -0.12(-1.07%)
Apr 28, 2008 11.14 11.22 10.89 11.22 9,458 +0.17(+1.54%)
Apr 25, 2008 10.68 11.05 10.68 11.05 16,500 +0.44(+4.15%)
Apr 24, 2008 10.73 11.00 10.61 10.61 5,000 -0.10(-0.93%)
Apr 23, 2008 11.04 11.04 10.70 10.71 5,100 -0.24(-2.19%)
Apr 22, 2008 11.05 11.05 10.95 10.95 2,600 -0.05(-0.45%)
Apr 21, 2008 10.73 11.05 10.73 11.00 8,368 +0.00(+0.00%)
Apr 18, 2008 9.750 11.15 9.750 11.00 6,800 +0.40(+3.77%)
Apr 17, 2008 10.46 10.67 10.46 10.60 6,000 +0.23(+2.22%)
Apr 16, 2008 9.850 10.50 9.800 10.37 13,200 +0.42(+4.22%)
Apr 15, 2008 10.05 10.05 9.950 9.950 1,800 -0.05(-0.50%)
Apr 14, 2008 9.430 10.44 9.110 10.00 14,400 +0.44(+4.60%)
Apr 11, 2008 9.250 9.570 9.250 9.560 3,700 +0.27(+2.91%)
Apr 10, 2008 9.590 9.740 9.170 9.290 2,800 -0.35(-3.63%)
Apr 09, 2008 9.580 9.800 9.570 9.640 3,500 -0.04(-0.41%)
Apr 08, 2008 9.990 9.990 9.450 9.680 7,400 -0.27(-2.71%)
Apr 07, 2008 10.35 10.35 9.950 9.950 3,900 -0.25(-2.45%)
Apr 04, 2008 10.84 11.00 10.06 10.20 6,200 -0.78(-7.10%)
Apr 03, 2008 10.96 10.99 10.82 10.98 4,200 +0.08(+0.73%)
Apr 02, 2008 10.99 10.99 10.90 10.90 600 -0.09(-0.82%)
Apr 01, 2008 10.69 11.00 10.69 10.99 7,200 +0.08(+0.73%)
Mar 31, 2008 10.61 11.18 10.61 10.91 7,536 -0.01(-0.09%)
Mar 28, 2008 10.98 11.19 10.88 10.92 9,900 +0.02(+0.18%)
Mar 27, 2008 10.98 11.19 10.00 10.90 11,200 +0.25(+2.35%)
Mar 26, 2008 10.82 11.18 10.65 10.65 3,500 -0.53(-4.74%)
Mar 25, 2008 9.650 11.20 9.650 11.18 9,500 +1.44(+14.78%)
Mar 24, 2008 9.120 10.00 9.120 9.740 18,900 +0.67(+7.39%)
Mar 21, 2008 8.680 9.070 8.650 9.070 66,911 +0.00(+0.00%)
Mar 20, 2008 8.680 9.070 8.650 9.070 66,911 +0.30(+3.42%)
Mar 19, 2008 8.620 9.350 8.620 8.770 14,945 -0.27(-2.99%)
Mar 18, 2008 8.350 9.500 8.250 9.040 23,400 +0.83(+10.11%)
Mar 17, 2008 8.900 9.150 8.210 8.210 185,957 -0.64(-7.23%)
Mar 14, 2008 8.750 9.070 8.710 8.850 286,300 +0.16(+1.84%)
Mar 13, 2008 9.300 9.300 8.680 8.690 45,100 -0.70(-7.45%)
Mar 12, 2008 9.640 9.640 9.390 9.390 5,400 -0.11(-1.16%)
Mar 11, 2008 9.310 9.510 9.310 9.500 16,900 +0.12(+1.28%)
Mar 10, 2008 9.700 9.790 9.280 9.380 8,700 -0.10(-1.05%)
Mar 07, 2008 9.330 9.500 9.300 9.480 8,900 +0.01(+0.11%)
Mar 06, 2008 9.900 10.05 9.421 9.470 25,100 -0.28(-2.87%)
Mar 05, 2008 10.02 10.02 9.650 9.750 52,000 -0.24(-2.40%)
Mar 04, 2008 10.30 10.30 9.860 9.990 15,125 -0.45(-4.33%)
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.