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

Barnwell Industries (NY: BRN )

2.890 +0.005 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2008 4.180 4.450 3.890 4.450 54,449 +0.25(+5.95%)
Dec 30, 2008 4.160 4.250 4.000 4.200 21,021 -0.07(-1.64%)
Dec 29, 2008 4.380 4.380 4.010 4.270 25,226 +0.02(+0.47%)
Dec 26, 2008 4.400 4.400 4.236 4.250 33,248 -0.26(-5.76%)
Dec 24, 2008 4.500 4.590 4.370 4.510 18,432 +0.01(+0.22%)
Dec 23, 2008 4.540 4.600 4.450 4.500 5,800 -0.06(-1.32%)
Dec 22, 2008 4.600 4.600 4.370 4.560 5,082 -0.04(-0.87%)
Dec 19, 2008 4.650 4.650 4.370 4.600 23,202 -0.05(-1.08%)
Dec 18, 2008 4.790 4.790 4.400 4.650 35,327 -0.13(-2.72%)
Dec 17, 2008 4.610 4.790 4.550 4.780 18,805 +0.10(+2.14%)
Dec 16, 2008 4.740 4.750 4.620 4.680 21,252 +0.06(+1.30%)
Dec 15, 2008 4.970 4.970 4.500 4.620 22,573 +0.15(+3.36%)
Dec 12, 2008 4.500 4.600 4.350 4.470 0 -0.28(-5.89%)
Dec 11, 2008 4.800 5.050 4.700 4.750 33,295 -0.05(-1.04%)
Dec 10, 2008 4.500 4.950 4.500 4.800 55,867 +0.25(+5.49%)
Dec 09, 2008 4.750 5.450 4.550 4.550 14,820 -0.20(-4.21%)
Dec 08, 2008 5.490 5.490 4.400 4.750 21,125 -0.24(-4.71%)
Dec 05, 2008 4.880 5.000 4.350 4.985 4,821 -0.14(-2.83%)
Dec 04, 2008 4.730 5.140 4.600 5.130 9,800 +0.40(+8.46%)
Dec 03, 2008 4.750 4.845 4.440 4.730 6,961 +0.38(+8.74%)
Dec 02, 2008 3.890 4.600 3.670 4.350 33,372 +0.68(+18.53%)
Dec 01, 2008 3.550 3.966 3.530 3.670 18,070 +0.16(+4.56%)
Nov 28, 2008 3.690 3.770 3.510 3.510 13,550 -0.01(-0.28%)
Nov 26, 2008 3.350 3.520 3.325 3.520 21,836 +0.07(+2.03%)
Nov 25, 2008 3.500 3.500 3.200 3.450 15,097 +0.06(+1.77%)
Nov 24, 2008 3.390 3.550 3.250 3.390 28,500 -0.11(-3.14%)
Nov 21, 2008 4.200 4.200 2.950 3.500 36,326 -0.20(-5.41%)
Nov 20, 2008 4.260 4.260 3.600 3.700 12,565 -0.78(-17.41%)
Nov 19, 2008 5.250 5.276 4.390 4.480 26,415 -0.82(-15.47%)
Nov 18, 2008 5.490 5.498 4.850 5.300 15,919 -0.09(-1.67%)
Nov 17, 2008 5.990 5.990 5.200 5.390 9,627 -0.62(-10.26%)
Nov 14, 2008 6.090 6.130 5.750 6.006 0 -0.14(-2.34%)
Nov 13, 2008 6.270 6.270 5.890 6.150 8,459 -0.10(-1.60%)
Nov 12, 2008 6.400 6.590 6.250 6.250 7,289 -0.50(-7.41%)
Nov 11, 2008 6.600 6.890 6.340 6.750 5,421 +0.00(+0.00%)
Nov 10, 2008 6.600 6.770 6.500 6.750 7,100 +0.15(+2.27%)
Nov 07, 2008 6.450 6.980 6.450 6.600 26,093 +0.10(+1.54%)
Nov 06, 2008 7.010 7.010 6.491 6.500 8,195 -0.65(-9.09%)
Nov 05, 2008 6.790 7.150 6.550 7.150 20,665 +0.30(+4.38%)
Nov 04, 2008 6.990 6.990 6.350 6.850 12,073 +0.12(+1.78%)
Nov 03, 2008 6.290 6.900 6.290 6.730 14,153 +0.53(+8.55%)
Oct 31, 2008 6.360 6.400 6.110 6.200 0 -0.13(-2.05%)
Oct 30, 2008 6.590 6.590 6.242 6.330 7,480 +0.15(+2.43%)
Oct 29, 2008 6.170 6.220 6.000 6.180 14,870 +0.09(+1.48%)
Oct 28, 2008 6.300 6.300 5.910 6.090 4,880 -0.18(-2.87%)
Oct 27, 2008 6.620 6.620 6.100 6.270 3,422 -0.35(-5.29%)
Oct 24, 2008 6.200 6.620 6.100 6.620 9,207 +0.13(+2.00%)
Oct 23, 2008 6.540 6.890 6.000 6.490 10,460 -0.07(-1.07%)
Oct 22, 2008 6.770 6.950 6.400 6.560 30,187 -0.28(-4.09%)
Oct 21, 2008 6.530 6.900 6.530 6.840 25,627 +0.10(+1.48%)
Oct 20, 2008 6.880 6.880 6.700 6.740 16,848 -0.11(-1.61%)
Oct 17, 2008 6.821 6.990 6.780 6.850 0 +0.05(+0.74%)
Oct 16, 2008 6.870 6.880 5.697 6.800 20,515 +0.05(+0.74%)
Oct 15, 2008 7.200 7.200 6.750 6.750 8,270 -0.45(-6.25%)
Oct 14, 2008 7.480 7.480 6.713 7.200 30,396 +0.00(+0.00%)
Oct 13, 2008 6.390 7.890 6.218 7.200 9,700 +1.21(+20.20%)
Oct 10, 2008 6.480 6.480 5.680 5.990 8,998 -0.61(-9.24%)
Oct 09, 2008 6.620 6.900 6.350 6.600 7,000 +0.10(+1.54%)
Oct 08, 2008 6.500 7.300 6.450 6.500 21,617 -0.38(-5.52%)
Oct 07, 2008 7.910 8.150 6.800 6.880 20,986 -1.03(-13.02%)
Oct 06, 2008 8.890 8.900 7.750 7.910 36,994 -1.09(-12.11%)
Oct 03, 2008 9.130 9.200 8.800 9.000 0 +0.00(+0.00%)
Oct 02, 2008 9.000 9.340 8.900 9.000 20,462 -0.10(-1.10%)
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.