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

Barnwell Industries (NY: BRN )

2.910 +0.200 (+7.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
Oct 01, 2008 10.22 10.22 9.010 9.100 13,500 -0.36(-3.81%)
Sep 30, 2008 9.570 9.650 9.100 9.460 18,630 -0.14(-1.46%)
Sep 29, 2008 10.50 10.50 9.275 9.600 6,509 -0.94(-8.92%)
Sep 26, 2008 10.82 10.82 10.48 10.54 0 -0.11(-1.03%)
Sep 25, 2008 10.70 10.85 10.58 10.65 3,900 +0.02(+0.14%)
Sep 24, 2008 10.50 10.64 10.50 10.63 1,600 -0.12(-1.07%)
Sep 23, 2008 10.67 11.00 10.41 10.75 10,494 -0.06(-0.56%)
Sep 22, 2008 10.50 10.94 10.21 10.81 12,234 +0.36(+3.44%)
Sep 19, 2008 9.950 10.50 9.870 10.45 0 +0.79(+8.18%)
Sep 18, 2008 9.450 9.700 8.950 9.660 12,564 +0.30(+3.21%)
Sep 17, 2008 9.490 9.720 9.100 9.360 19,988 -0.07(-0.74%)
Sep 16, 2008 8.500 9.550 8.500 9.430 21,476 +0.91(+10.68%)
Sep 15, 2008 10.80 10.80 8.520 8.520 24,800 -2.63(-23.59%)
Sep 12, 2008 11.31 11.65 11.12 11.15 6,500 -0.10(-0.89%)
Sep 11, 2008 10.75 11.45 10.35 11.25 7,400 +0.25(+2.27%)
Sep 10, 2008 10.90 11.25 10.90 11.00 10,350 +0.49(+4.66%)
Sep 09, 2008 11.70 11.85 10.51 10.51 11,900 -1.34(-11.31%)
Sep 08, 2008 11.90 12.10 11.85 11.85 7,000 +0.00(+0.00%)
Sep 05, 2008 12.18 12.35 11.60 11.85 0 -0.31(-2.55%)
Sep 04, 2008 11.70 12.25 11.25 12.16 48,640 +0.21(+1.76%)
Sep 03, 2008 11.73 12.13 11.55 11.95 20,205 +0.35(+3.02%)
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.