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 (%)
Sep 30, 2010 3.040 3.230 3.040 3.214 11,300 +0.09(+3.01%)
Sep 29, 2010 3.040 3.340 3.040 3.120 14,300 +0.11(+3.65%)
Sep 28, 2010 2.850 3.100 2.850 3.010 8,164 +0.16(+5.62%)
Sep 27, 2010 2.660 2.850 2.660 2.850 7,050 -0.05(-1.72%)
Sep 24, 2010 2.800 2.900 2.700 2.900 3,504 +0.10(+3.59%)
Sep 23, 2010 2.850 2.850 2.799 2.799 2,446 -0.07(-2.46%)
Sep 22, 2010 2.890 2.900 2.750 2.870 1,500 +0.02(+0.70%)
Sep 21, 2010 2.870 2.900 2.850 2.850 4,460 -0.02(-0.70%)
Sep 20, 2010 2.930 2.930 2.830 2.870 18,422 -0.03(-1.03%)
Sep 17, 2010 2.900 2.900 2.800 2.900 3,327 +0.15(+5.45%)
Sep 15, 2010 2.900 2.900 2.620 2.750 8,857 -0.06(-2.14%)
Sep 14, 2010 2.900 2.900 2.780 2.810 3,273 -0.07(-2.45%)
Sep 13, 2010 2.850 2.921 2.810 2.881 6,950 -0.01(-0.18%)
Sep 10, 2010 2.820 2.900 2.820 2.886 1,250 +0.06(+1.96%)
Sep 09, 2010 2.830 2.870 2.800 2.830 3,992 -0.03(-1.01%)
Sep 08, 2010 2.800 2.859 2.690 2.859 2,594 -0.02(-0.74%)
Sep 07, 2010 2.850 2.881 2.840 2.880 4,686 -0.03(-1.03%)
Sep 03, 2010 2.900 2.910 2.900 2.910 4,840 +0.03(+1.04%)
Sep 02, 2010 2.800 2.900 2.800 2.880 2,530 -0.02(-0.69%)
Sep 01, 2010 2.900 2.900 2.900 2.900 600 +0.04(+1.40%)
Aug 31, 2010 2.920 2.930 2.850 2.860 3,500 -0.00(-0.03%)
Aug 30, 2010 2.810 2.861 2.800 2.861 1,800 +0.01(+0.39%)
Aug 27, 2010 2.850 2.850 2.850 2.850 1,600 +0.00(+0.00%)
Aug 26, 2010 2.900 2.900 2.850 2.850 500 +0.00(+0.00%)
Aug 25, 2010 2.820 2.850 2.810 2.850 1,950 -0.05(-1.72%)
Aug 24, 2010 2.960 2.960 2.900 2.900 1,600 -0.06(-2.03%)
Aug 23, 2010 2.960 2.960 2.950 2.960 1,150 +0.05(+1.71%)
Aug 20, 2010 2.916 2.950 2.890 2.910 6,048 +0.01(+0.35%)
Aug 19, 2010 2.950 2.950 2.900 2.900 1,700 -0.05(-1.69%)
Aug 18, 2010 2.940 2.960 2.870 2.950 1,500 -0.00(-0.00%)
Aug 17, 2010 2.860 2.950 2.850 2.950 8,160 +0.10(+3.51%)
Aug 16, 2010 2.870 2.890 2.850 2.850 500 +0.05(+1.79%)
Aug 13, 2010 2.800 2.950 2.790 2.800 4,400 -0.20(-6.67%)
Aug 12, 2010 2.990 3.090 2.890 3.000 8,800 -0.03(-0.99%)
Aug 11, 2010 3.000 3.110 2.990 3.030 8,300 -0.04(-1.30%)
Aug 09, 2010 3.140 3.070 3.070 3.070 2,900 -0.13(-4.06%)
Aug 06, 2010 3.200 3.200 3.110 3.200 2,857 +0.00(+0.00%)
Aug 05, 2010 3.050 3.200 2.958 3.200 16,306 +0.20(+6.67%)
Aug 04, 2010 2.830 3.000 2.800 3.000 13,726 +0.23(+8.30%)
Aug 03, 2010 2.790 2.858 2.650 2.770 17,492 -0.08(-2.81%)
Aug 02, 2010 2.900 2.900 2.850 2.850 1,605 +0.00(+0.00%)
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%)
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.