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

Barnwell Industries (NY: BRN )

2.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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, 2012 3.210 3.258 3.161 3.161 2,073 -0.02(-0.61%)
May 30, 2012 3.210 3.210 3.142 3.181 719 +0.10(+3.15%)
May 29, 2012 3.083 3.083 3.064 3.083 514 -0.08(-2.46%)
May 24, 2012 3.161 3.161 3.161 3.161 102 +0.13(+4.17%)
May 23, 2012 2.899 3.035 2.889 3.035 3,377 +0.06(+1.96%)
May 22, 2012 2.869 2.976 2.869 2.976 514 +0.06(+2.00%)
May 21, 2012 2.918 2.967 2.918 2.918 3,279 -0.08(-2.60%)
May 18, 2012 2.986 3.161 2.947 2.996 2,375 -0.06(-1.89%)
May 17, 2012 2.918 3.053 2.899 3.053 12,131 +0.14(+4.64%)
May 16, 2012 3.054 3.083 2.869 2.918 14,701 -0.03(-0.99%)
May 15, 2012 2.801 2.967 2.801 2.947 6,682 +0.03(+0.93%)
May 14, 2012 2.879 2.920 2.869 2.920 2,901 -0.05(-1.57%)
May 11, 2012 2.957 2.967 2.937 2.967 4,965 +0.05(+1.67%)
May 10, 2012 2.918 3.054 2.918 2.918 2,467 -0.08(-2.60%)
May 09, 2012 2.869 2.996 2.860 2.996 49,672 -0.02(-0.65%)
May 08, 2012 3.015 3.015 3.015 3.015 102 -0.06(-1.90%)
May 07, 2012 3.074 3.074 3.074 3.074 1,644 +0.06(+1.94%)
May 04, 2012 3.025 3.171 2.986 3.015 2,402 -0.07(-2.21%)
May 03, 2012 2.957 3.083 2.957 3.083 1,156 +0.13(+4.28%)
May 02, 2012 2.967 3.006 2.957 2.957 2,817 -0.01(-0.33%)
May 01, 2012 3.200 3.200 2.782 2.967 7,027 -0.11(-3.48%)
Apr 27, 2012 3.113 3.074 3.074 3.074 1,130 -0.03(-0.94%)
Apr 26, 2012 3.190 3.190 3.103 3.103 719 -0.01(-0.31%)
Apr 25, 2012 3.385 3.385 3.113 3.113 1,285 -0.16(-4.93%)
Apr 24, 2012 3.210 3.307 3.210 3.274 7,299 +0.04(+1.39%)
Apr 23, 2012 3.142 3.288 3.142 3.229 6,842 +0.10(+3.11%)
Apr 20, 2012 3.132 3.132 3.132 3.132 102 +0.07(+2.23%)
Apr 19, 2012 3.190 3.229 2.918 3.064 9,643 -0.05(-1.57%)
Apr 18, 2012 3.190 3.190 3.054 3.113 616 -0.05(-1.51%)
Apr 16, 2012 3.064 3.160 3.160 3.160 2,878 +0.02(+0.62%)
Apr 12, 2012 2.976 3.141 3.141 3.141 5,963 +0.14(+4.51%)
Apr 11, 2012 3.006 3.006 3.006 3.006 205 -0.01(-0.32%)
Apr 10, 2012 2.996 3.054 2.967 3.015 3,504 -0.05(-1.59%)
Apr 09, 2012 3.044 3.064 3.015 3.064 4,000 -0.04(-1.25%)
Apr 05, 2012 3.103 3.122 3.064 3.103 8,327 +0.04(+1.27%)
Apr 04, 2012 3.074 3.181 3.015 3.064 63,083 +0.00(+0.00%)
Apr 03, 2012 3.161 3.210 3.064 3.064 65,490 -0.10(-3.08%)
Apr 02, 2012 3.161 3.171 3.161 3.161 2,056 -0.05(-1.52%)
Mar 30, 2012 3.336 3.336 3.210 3.210 411 -0.05(-1.49%)
Mar 29, 2012 3.220 3.404 3.113 3.258 20,901 +0.06(+1.82%)
Mar 28, 2012 3.521 3.521 3.181 3.200 27,918 -0.40(-11.08%)
Mar 27, 2012 3.677 3.696 3.453 3.599 7,983 -0.15(-3.90%)
Mar 26, 2012 3.735 3.793 3.735 3.745 1,028 +0.06(+1.58%)
Mar 23, 2012 3.774 3.968 3.686 3.686 6,639 -0.13(-3.32%)
Mar 22, 2012 3.482 3.813 3.375 3.813 15,935 +0.38(+11.05%)
Mar 21, 2012 3.745 3.774 3.404 3.433 11,166 -0.27(-7.35%)
Mar 20, 2012 3.774 3.774 3.531 3.706 3,952 -0.14(-3.54%)
Mar 19, 2012 3.764 4.017 3.764 3.842 13,132 -0.04(-1.00%)
Mar 16, 2012 3.706 4.027 3.647 3.881 14,686 +0.18(+5.00%)
Mar 15, 2012 3.696 3.774 3.550 3.696 16,005 +0.09(+2.43%)
Mar 14, 2012 3.336 3.978 3.336 3.609 30,688 +0.24(+7.23%)
Mar 13, 2012 3.424 3.550 3.200 3.365 49,001 -0.04(-1.14%)
Mar 12, 2012 3.006 3.696 2.976 3.404 64,093 +0.42(+14.01%)
Mar 09, 2012 2.811 2.996 2.801 2.986 54,777 +0.19(+6.67%)
Mar 08, 2012 2.762 2.799 2.675 2.799 7,926 +0.06(+2.06%)
Mar 07, 2012 2.743 2.821 2.743 2.743 1,747 -0.03(-1.05%)
Mar 06, 2012 2.811 2.811 2.723 2.772 13,859 -0.05(-1.72%)
Mar 05, 2012 2.821 2.821 2.636 2.821 18,327 -0.02(-0.68%)
Mar 02, 2012 2.889 2.967 2.801 2.840 24,085 -0.05(-1.68%)
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.