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

Barnwell Industries (NY: BRN )

2.710 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 29, 2013 3.300 3.300 3.300 3.300 1,100 +0.03(+0.92%)
Nov 27, 2013 3.270 3.300 3.230 3.270 2,500 +0.04(+1.24%)
Nov 26, 2013 3.300 3.300 3.230 3.230 900 -0.07(-2.12%)
Nov 25, 2013 3.340 3.400 3.300 3.300 1,600 +0.00(+0.00%)
Nov 22, 2013 3.300 3.300 3.300 3.300 100 -0.10(-2.94%)
Nov 20, 2013 3.320 3.400 3.400 3.400 1,300 +0.06(+1.80%)
Nov 19, 2013 3.340 3.340 3.340 3.340 120 -0.06(-1.76%)
Nov 18, 2013 3.400 3.400 3.400 3.400 400 -0.05(-1.45%)
Nov 15, 2013 3.360 3.450 3.337 3.450 1,300 +0.00(+0.00%)
Nov 14, 2013 3.450 3.450 3.450 3.450 6,000 +0.00(+0.00%)
Nov 13, 2013 3.450 3.450 3.400 3.450 1,600 -0.03(-0.86%)
Nov 12, 2013 3.600 3.600 3.480 3.480 208 -0.05(-1.42%)
Nov 08, 2013 3.590 3.530 3.530 3.530 800 +0.03(+0.86%)
Nov 07, 2013 3.460 3.500 3.460 3.500 2,502 +0.04(+1.16%)
Nov 06, 2013 3.497 3.497 3.460 3.460 200 -0.02(-0.57%)
Nov 05, 2013 3.410 3.589 3.410 3.480 1,200 -0.10(-2.80%)
Nov 04, 2013 3.530 3.630 3.400 3.580 7,514 +0.10(+2.88%)
Nov 01, 2013 3.500 3.500 3.400 3.480 4,000 -0.07(-1.97%)
Oct 31, 2013 3.550 3.550 3.550 3.550 1,000 +0.00(+0.00%)
Oct 30, 2013 3.500 3.650 3.460 3.550 38,601 +0.06(+1.72%)
Oct 29, 2013 3.460 3.600 3.460 3.490 11,304 +0.03(+0.75%)
Oct 28, 2013 3.480 3.480 3.464 3.464 1,057 -0.17(-4.57%)
Oct 25, 2013 3.550 3.630 3.350 3.630 8,032 +0.13(+3.71%)
Oct 24, 2013 3.580 3.580 3.500 3.500 440 -0.15(-4.10%)
Oct 23, 2013 3.650 3.650 3.650 3.650 200 +0.15(+4.28%)
Oct 22, 2013 3.500 3.500 3.500 3.500 165 +0.06(+1.67%)
Oct 21, 2013 3.442 3.442 3.442 3.442 100 +0.04(+1.25%)
Oct 15, 2013 3.400 3.400 3.400 3.400 200 -0.25(-6.85%)
Oct 14, 2013 3.650 3.650 3.650 3.650 100 +0.02(+0.55%)
Oct 08, 2013 3.520 3.630 3.630 3.630 300 +0.08(+2.25%)
Oct 07, 2013 3.400 3.550 3.380 3.550 3,629 +0.15(+4.41%)
Oct 02, 2013 3.400 3.400 3.400 3.400 0 +0.03(+0.89%)
Oct 01, 2013 3.350 3.370 3.350 3.370 1,000 -0.08(-2.32%)
Sep 30, 2013 3.530 3.540 3.350 3.450 4,000 -0.05(-1.43%)
Sep 27, 2013 3.470 3.500 3.330 3.500 4,000 +0.15(+4.48%)
Sep 26, 2013 3.370 3.370 3.350 3.350 2,500 -0.05(-1.47%)
Sep 25, 2013 3.400 3.400 3.400 3.400 1,300 -0.01(-0.29%)
Sep 24, 2013 3.531 3.531 3.410 3.410 5,200 -0.15(-4.21%)
Sep 23, 2013 3.610 3.610 3.550 3.560 1,100 -0.01(-0.28%)
Sep 20, 2013 3.330 3.570 3.210 3.570 15,389 +0.13(+3.78%)
Sep 19, 2013 3.380 3.500 3.350 3.440 15,439 +0.00(+0.00%)
Sep 17, 2013 3.500 3.440 3.440 3.440 3,200 -0.05(-1.43%)
Sep 16, 2013 3.450 3.500 3.490 3.490 4,841 +0.04(+1.16%)
Sep 13, 2013 3.340 3.450 3.340 3.450 5,245 +0.14(+4.36%)
Sep 12, 2013 3.170 3.350 3.060 3.306 2,697 +0.08(+2.35%)
Sep 11, 2013 3.150 3.230 3.000 3.230 6,025 +0.08(+2.54%)
Sep 10, 2013 3.160 3.160 3.150 3.150 300 -0.01(-0.32%)
Sep 09, 2013 3.270 3.300 3.160 3.160 2,415 -0.09(-2.77%)
Sep 06, 2013 3.180 3.250 3.150 3.250 3,650 +0.00(+0.00%)
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.