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 (%)
Jul 30, 2010 2.850 2.850 2.811 2.850 4,500 +0.00(+0.00%)
Jul 29, 2010 2.960 2.960 2.790 2.850 11,891 +0.04(+1.42%)
Jul 28, 2010 2.580 2.900 2.580 2.810 5,200 -0.07(-2.43%)
Jul 27, 2010 2.880 2.880 2.880 2.880 100 +0.03(+1.05%)
Jul 26, 2010 2.820 2.940 2.740 2.850 42,363 -0.15(-5.00%)
Jul 22, 2010 3.000 3.000 3.000 3.000 200 +0.08(+2.74%)
Jul 21, 2010 2.950 2.950 2.920 2.920 4,300 +0.02(+0.69%)
Jul 20, 2010 2.900 2.908 2.900 2.900 7,400 -0.08(-2.68%)
Jul 19, 2010 2.980 2.980 2.980 2.980 800 +0.13(+4.56%)
Jul 16, 2010 2.850 2.890 2.850 2.850 1,850 -0.09(-3.06%)
Jul 15, 2010 2.920 2.950 2.890 2.940 2,100 -0.05(-1.67%)
Jul 13, 2010 2.990 2.990 2.990 2.990 0 +0.14(+4.91%)
Jul 12, 2010 2.850 2.850 2.850 2.850 300 -0.00(-0.16%)
Jul 09, 2010 2.854 2.940 2.854 2.854 1,100 -0.07(-2.26%)
Jul 08, 2010 3.120 3.120 2.900 2.920 17,232 -0.07(-2.33%)
Jul 07, 2010 2.900 2.990 2.899 2.990 3,678 +0.09(+3.11%)
Jul 06, 2010 2.790 2.900 2.790 2.900 2,250 +0.10(+3.57%)
Jul 02, 2010 2.800 2.800 2.800 2.800 800 -0.02(-0.71%)
Jul 01, 2010 2.950 2.960 2.820 2.820 9,500 -0.05(-1.74%)
Jun 30, 2010 2.960 2.970 2.760 2.870 10,225 -0.10(-3.24%)
Jun 29, 2010 2.940 2.989 2.850 2.966 7,540 -0.07(-2.31%)
Jun 25, 2010 3.036 3.080 2.920 3.036 4,070 +0.05(+1.54%)
Jun 24, 2010 3.040 3.080 2.950 2.990 4,600 -0.09(-2.92%)
Jun 23, 2010 3.130 3.180 2.980 3.080 2,400 -0.08(-2.53%)
Jun 22, 2010 3.260 3.260 3.100 3.160 3,399 -0.10(-3.07%)
Jun 21, 2010 3.310 3.480 3.200 3.260 18,200 -0.49(-13.07%)
Jun 18, 2010 3.750 3.750 3.100 3.750 5,116 +0.60(+19.05%)
Jun 17, 2010 3.150 3.200 3.110 3.150 10,600 +0.04(+1.29%)
Jun 16, 2010 3.200 3.200 3.110 3.110 7,944 -0.09(-2.81%)
Jun 15, 2010 3.100 3.200 3.100 3.200 6,650 +0.06(+1.91%)
Jun 14, 2010 3.100 3.150 2.950 3.140 9,260 -0.06(-1.88%)
Jun 11, 2010 3.250 3.300 3.180 3.200 2,950 +0.05(+1.59%)
Jun 10, 2010 3.200 3.350 3.100 3.150 5,862 +0.16(+5.35%)
Jun 09, 2010 2.964 3.076 2.960 2.990 83,460 +0.03(+1.01%)
Jun 08, 2010 3.000 3.041 2.960 2.960 46,800 -0.05(-1.66%)
Jun 07, 2010 3.100 3.140 2.910 3.010 39,640 -0.09(-2.90%)
Jun 04, 2010 3.100 3.250 3.010 3.100 13,042 -0.13(-4.02%)
Jun 03, 2010 3.280 3.340 3.140 3.230 57,816 +0.00(+0.00%)
Jun 02, 2010 3.390 3.390 3.180 3.230 27,998 -0.20(-5.83%)
Jun 01, 2010 3.260 3.510 3.260 3.430 12,828 -0.18(-4.99%)
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%)
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.