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

Barnwell Industries (NY: BRN )

2.280 +0.080 (+3.64%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 20, 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 24, 2011 6.314 6.499 6.314 6.479 13,439 +0.13(+1.99%)
May 23, 2011 6.489 6.508 6.265 6.353 12,000 -0.18(-2.83%)
May 20, 2011 6.625 6.645 6.460 6.538 1,644 -0.05(-0.74%)
May 19, 2011 6.547 6.596 6.440 6.586 1,901 +0.01(+0.15%)
May 18, 2011 6.518 6.800 6.440 6.576 6,288 +0.07(+1.05%)
May 17, 2011 6.392 6.557 6.392 6.508 5,447 +0.04(+0.60%)
May 16, 2011 6.197 6.469 6.178 6.469 8,442 +0.26(+4.23%)
May 13, 2011 6.226 6.294 6.178 6.207 2,929 -0.05(-0.80%)
May 12, 2011 6.265 6.265 6.226 6.257 7,096 -0.04(-0.66%)
May 11, 2011 6.431 6.460 6.248 6.298 2,261 -0.03(-0.40%)
May 10, 2011 6.372 6.421 6.324 6.324 1,130 -0.05(-0.76%)
May 09, 2011 6.431 6.431 6.255 6.372 2,898 -0.01(-0.15%)
May 06, 2011 6.469 6.469 6.372 6.382 2,444 -0.05(-0.76%)
May 05, 2011 6.431 6.460 6.246 6.431 13,385 -0.11(-1.64%)
May 04, 2011 6.625 6.625 6.469 6.538 21,611 +0.00(+0.00%)
May 03, 2011 6.576 6.586 6.528 6.538 14,154 -0.05(-0.74%)
May 02, 2011 6.586 6.587 6.586 6.586 19,191 -0.08(-1.17%)
Apr 29, 2011 6.722 6.761 6.582 6.664 2,980 +0.00(+0.00%)
Apr 28, 2011 6.615 6.664 6.528 6.664 15,675 +0.10(+1.48%)
Apr 27, 2011 6.178 6.567 6.178 6.567 6,714 +0.24(+3.85%)
Apr 26, 2011 6.372 6.421 6.324 6.324 2,860 -0.08(-1.22%)
Apr 25, 2011 6.421 6.421 6.401 6.401 6,152 -0.01(-0.15%)
Apr 21, 2011 6.713 6.713 6.401 6.411 13,244 -0.17(-2.64%)
Apr 20, 2011 6.703 6.703 6.518 6.585 8,899 +0.02(+0.28%)
Apr 19, 2011 6.761 6.761 6.421 6.567 17,412 +0.00(+0.00%)
Apr 18, 2011 6.693 6.713 6.489 6.567 3,906 -0.12(-1.75%)
Apr 15, 2011 6.499 6.859 6.499 6.683 16,174 +0.24(+3.78%)
Apr 14, 2011 6.586 6.664 6.411 6.440 37,974 -0.15(-2.22%)
Apr 13, 2011 6.985 6.985 6.489 6.586 45,182 -0.34(-4.92%)
Apr 12, 2011 7.121 7.141 6.888 6.927 10,572 -0.23(-3.26%)
Apr 11, 2011 7.394 7.418 7.160 7.160 5,451 -0.16(-2.13%)
Apr 08, 2011 7.471 7.501 7.267 7.316 11,317 -0.15(-1.96%)
Apr 07, 2011 7.355 7.471 7.296 7.462 5,532 -0.06(-0.78%)
Apr 06, 2011 7.520 7.520 7.394 7.520 5,331 +0.00(+0.00%)
Apr 05, 2011 7.520 7.520 7.345 7.520 16,857 +0.13(+1.71%)
Apr 04, 2011 7.442 7.462 7.355 7.394 3,391 -0.13(-1.68%)
Apr 01, 2011 6.975 7.540 6.975 7.520 17,878 +0.48(+6.77%)
Mar 31, 2011 6.917 7.062 6.917 7.043 17,795 +0.13(+1.83%)
Mar 30, 2011 7.005 7.121 6.897 6.917 11,008 -0.06(-0.84%)
Mar 29, 2011 7.005 7.005 6.956 6.975 10,412 -0.02(-0.28%)
Mar 28, 2011 6.897 7.062 6.897 6.995 5,951 +0.07(+0.96%)
Mar 25, 2011 6.810 7.073 6.742 6.928 22,187 +0.25(+3.81%)
Mar 24, 2011 6.820 6.878 6.469 6.674 19,591 -0.18(-2.56%)
Mar 23, 2011 6.907 6.931 6.839 6.849 6,045 -0.06(-0.85%)
Mar 22, 2011 7.092 7.092 6.888 6.907 7,669 +0.00(+0.01%)
Mar 21, 2011 6.907 6.907 6.859 6.906 9,482 +0.05(+0.70%)
Mar 18, 2011 6.781 6.897 6.761 6.859 6,189 +0.14(+2.03%)
Mar 17, 2011 6.810 6.810 6.635 6.722 6,051 +0.20(+3.03%)
Mar 16, 2011 6.528 6.683 6.440 6.525 16,220 -0.10(-1.45%)
Mar 15, 2011 6.646 6.805 6.567 6.621 29,044 -0.18(-2.70%)
Mar 14, 2011 6.749 6.810 6.576 6.805 14,636 -0.04(-0.64%)
Mar 11, 2011 6.849 6.888 6.469 6.849 18,415 -0.23(-3.30%)
Mar 10, 2011 7.180 7.267 7.053 7.082 5,728 -0.13(-1.75%)
Mar 09, 2011 7.024 7.355 7.024 7.209 15,644 +0.03(+0.41%)
Mar 08, 2011 7.277 7.277 7.121 7.180 14,287 +0.03(+0.40%)
Mar 07, 2011 6.995 7.277 6.995 7.151 3,726 +0.00(+0.01%)
Mar 04, 2011 7.073 7.219 7.063 7.150 9,622 -0.13(-1.74%)
Mar 03, 2011 7.394 7.394 6.946 7.277 28,154 -0.10(-1.32%)
Mar 02, 2011 7.413 7.588 7.145 7.374 20,326 -0.05(-0.66%)
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.