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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2010 3.610 3.610 3.600 3.610 300 -0.07(-1.84%)
May 27, 2010 3.750 3.750 3.560 3.678 3,800 +0.06(+1.59%)
May 26, 2010 3.650 3.650 3.500 3.620 6,600 +0.02(+0.56%)
May 25, 2010 3.650 3.660 3.570 3.600 9,317 -0.12(-3.23%)
May 24, 2010 3.750 3.840 3.570 3.720 15,004 -0.08(-2.11%)
May 21, 2010 3.850 4.050 3.800 3.800 21,950 +0.05(+1.33%)
May 20, 2010 3.800 3.800 3.700 3.750 13,286 -0.25(-6.25%)
May 19, 2010 3.900 4.050 3.900 4.000 10,661 +0.15(+3.90%)
May 18, 2010 3.900 4.080 3.750 3.850 36,013 +0.00(+0.00%)
May 17, 2010 3.900 3.900 3.810 3.850 6,070 +0.05(+1.32%)
May 14, 2010 3.800 4.100 3.800 3.800 22,398 -0.13(-3.31%)
May 13, 2010 4.000 4.000 3.910 3.930 3,220 -0.20(-4.84%)
May 12, 2010 4.000 4.140 3.900 4.130 18,600 +0.05(+1.23%)
May 11, 2010 4.080 4.080 4.080 4.080 1,980 +0.03(+0.74%)
May 10, 2010 4.160 4.160 3.950 4.050 3,500 -0.10(-2.41%)
May 07, 2010 4.400 4.400 4.130 4.150 6,382 -0.25(-5.68%)
May 06, 2010 4.420 4.420 4.400 4.400 3,413 -0.02(-0.45%)
May 05, 2010 4.420 4.450 4.400 4.420 4,750 -0.00(-0.00%)
May 04, 2010 4.490 4.490 4.400 4.420 5,630 -0.04(-0.89%)
May 03, 2010 4.440 4.460 4.428 4.460 500 +0.06(+1.36%)
Apr 30, 2010 4.440 4.440 4.390 4.400 6,882 -0.03(-0.68%)
Apr 29, 2010 4.400 4.500 4.371 4.430 2,300 +0.07(+1.61%)
Apr 28, 2010 4.390 4.390 4.340 4.360 5,788 +0.01(+0.23%)
Apr 27, 2010 4.350 4.360 4.341 4.350 3,700 +0.00(+0.00%)
Apr 26, 2010 4.350 4.500 4.340 4.350 1,042 +0.04(+0.93%)
Apr 23, 2010 4.350 4.500 4.250 4.310 6,336 +0.06(+1.41%)
Apr 22, 2010 4.240 4.250 4.240 4.250 1,100 -0.02(-0.47%)
Apr 21, 2010 4.270 4.280 4.200 4.270 4,800 +0.00(+0.00%)
Apr 20, 2010 4.320 4.320 4.260 4.270 2,100 +0.00(+0.02%)
Apr 19, 2010 4.300 4.350 4.220 4.269 17,900 -0.03(-0.72%)
Apr 16, 2010 4.300 4.490 4.110 4.300 2,900 -0.05(-1.15%)
Apr 15, 2010 4.350 4.350 4.350 4.350 175 +0.00(+0.00%)
Apr 14, 2010 4.350 4.350 4.350 4.350 400 +0.15(+3.57%)
Apr 13, 2010 4.200 4.200 4.200 4.200 600 +0.00(+0.00%)
Apr 09, 2010 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 08, 2010 4.340 4.340 4.200 4.200 2,500 +0.10(+2.44%)
Apr 07, 2010 4.210 4.250 4.100 4.100 1,800 -0.23(-5.31%)
Apr 06, 2010 4.230 4.350 4.230 4.330 1,400 +0.04(+0.81%)
Apr 05, 2010 4.320 4.350 4.170 4.295 2,640 -0.05(-1.26%)
Apr 01, 2010 4.350 4.350 4.350 4.350 700 +0.01(+0.23%)
Mar 31, 2010 4.250 4.340 4.250 4.340 1,400 +0.04(+0.93%)
Mar 30, 2010 4.150 4.310 3.920 4.300 1,200 -0.05(-1.15%)
Mar 26, 2010 4.350 4.350 4.350 4.350 0 +0.06(+1.40%)
Mar 25, 2010 4.370 4.500 4.290 4.290 1,100 -0.07(-1.61%)
Mar 24, 2010 4.300 4.500 4.290 4.360 1,800 -0.04(-0.91%)
Mar 23, 2010 4.280 4.500 4.280 4.400 1,950 -0.05(-1.12%)
Mar 22, 2010 4.390 4.460 4.390 4.450 600 -0.05(-1.11%)
Mar 19, 2010 4.250 4.500 4.055 4.500 4,000 +0.12(+2.74%)
Mar 18, 2010 4.410 4.440 4.200 4.380 2,300 -0.07(-1.57%)
Mar 17, 2010 4.190 4.460 4.190 4.450 8,940 +0.12(+2.84%)
Mar 16, 2010 4.300 4.400 4.220 4.327 3,300 +0.17(+4.01%)
Mar 15, 2010 4.200 4.200 4.155 4.160 4,909 -0.04(-0.95%)
Mar 12, 2010 4.190 4.200 4.150 4.200 1,400 +0.13(+3.19%)
Mar 11, 2010 4.090 4.100 4.000 4.070 8,293 +0.05(+1.24%)
Mar 10, 2010 4.020 4.020 4.020 4.020 100 -0.05(-1.23%)
Mar 09, 2010 4.100 4.100 4.030 4.070 12,220 -0.11(-2.63%)
Mar 08, 2010 4.270 4.270 4.000 4.180 2,845 +0.02(+0.48%)
Mar 05, 2010 3.950 4.190 3.950 4.160 4,125 +0.02(+0.43%)
Mar 03, 2010 4.150 4.142 4.142 4.142 1,000 +0.04(+1.02%)
Mar 02, 2010 3.950 4.100 3.950 4.100 8,492 +0.07(+1.74%)
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.