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

Barnwell Industries (NY: BRN )

2.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jun 28, 2013 3.220 3.374 3.150 3.150 2,842 -0.15(-4.55%)
Jun 27, 2013 3.350 3.420 3.300 3.300 600 -0.05(-1.49%)
Jun 26, 2013 3.390 3.400 3.350 3.350 1,404 -0.04(-1.18%)
Jun 25, 2013 3.400 3.420 3.390 3.390 2,081 +0.10(+3.04%)
Jun 24, 2013 3.150 3.290 3.150 3.290 4,921 +0.24(+7.87%)
Jun 21, 2013 3.160 3.160 3.050 3.050 1,419 -0.12(-3.79%)
Jun 20, 2013 3.210 3.210 3.170 3.170 615 -0.03(-1.00%)
Jun 19, 2013 3.200 3.202 3.150 3.202 2,500 -0.01(-0.25%)
Jun 18, 2013 3.210 3.220 3.200 3.210 894 +0.01(+0.31%)
Jun 17, 2013 3.220 3.330 3.200 3.200 1,877 -0.15(-4.48%)
Jun 13, 2013 3.350 3.350 3.350 3.350 0 -0.17(-4.83%)
Jun 12, 2013 3.600 3.600 3.500 3.520 1,050 -0.01(-0.28%)
Jun 11, 2013 3.320 3.530 3.320 3.530 2,766 +0.20(+6.01%)
Jun 10, 2013 3.220 3.330 3.220 3.330 702 +0.13(+4.06%)
Jun 07, 2013 3.370 3.390 3.060 3.200 12,685 -0.29(-8.28%)
Jun 06, 2013 3.460 3.520 3.350 3.489 5,260 -0.12(-3.35%)
Jun 05, 2013 3.600 3.610 3.400 3.610 1,200 +0.01(+0.28%)
Jun 04, 2013 3.730 3.730 3.540 3.600 3,294 -0.03(-0.85%)
Jun 03, 2013 3.740 3.800 3.630 3.631 1,546 -0.15(-3.94%)
May 31, 2013 3.790 3.790 3.690 3.780 950 +0.03(+0.80%)
May 30, 2013 3.730 3.890 3.704 3.750 8,317 +0.02(+0.54%)
May 29, 2013 3.730 3.730 3.720 3.730 500 -0.02(-0.53%)
May 28, 2013 3.570 3.750 3.427 3.750 7,374 +0.37(+10.95%)
May 24, 2013 3.380 3.380 3.380 3.380 2,000 +0.00(+0.00%)
May 23, 2013 3.350 3.390 3.200 3.380 11,418 +0.03(+0.90%)
May 22, 2013 3.150 3.350 3.150 3.350 17,801 +0.15(+4.69%)
May 21, 2013 3.200 3.200 3.200 3.200 910 -0.03(-0.93%)
May 20, 2013 3.100 3.250 3.050 3.230 4,000 +0.08(+2.54%)
May 17, 2013 3.140 3.150 3.140 3.150 5,250 -0.03(-0.94%)
May 16, 2013 3.190 3.336 3.100 3.180 7,712 -0.22(-6.47%)
May 15, 2013 3.410 3.480 3.300 3.400 18,900 +0.10(+3.03%)
May 13, 2013 3.050 3.300 3.050 3.300 9,682 +0.20(+6.45%)
May 10, 2013 2.990 3.100 2.990 3.100 6,270 +0.00(+0.00%)
May 09, 2013 3.010 3.100 3.010 3.100 1,250 +0.00(+0.00%)
May 08, 2013 3.100 3.100 3.100 3.100 200 +0.02(+0.65%)
May 07, 2013 3.020 3.100 2.990 3.080 2,906 -0.05(-1.60%)
May 06, 2013 3.130 3.130 3.130 3.130 100 +0.00(+0.00%)
May 02, 2013 3.030 3.130 3.130 3.130 700 +0.01(+0.32%)
May 01, 2013 3.130 3.140 3.120 3.120 1,671 -0.01(-0.32%)
Apr 30, 2013 3.010 3.130 3.010 3.130 200 +0.00(+0.06%)
Apr 29, 2013 3.010 3.128 3.000 3.128 900 -0.02(-0.70%)
Apr 26, 2013 3.130 3.150 3.130 3.150 300 +0.07(+2.27%)
Apr 24, 2013 3.080 3.080 3.080 3.080 0 +0.06(+1.99%)
Apr 22, 2013 3.020 3.020 3.020 3.020 0 -0.23(-7.07%)
Apr 19, 2013 3.120 3.250 3.120 3.250 300 +0.06(+1.88%)
Apr 18, 2013 3.080 3.220 3.030 3.190 3,700 +0.17(+5.63%)
Apr 16, 2013 3.020 3.020 3.020 3.020 1,000 -0.03(-0.98%)
Apr 15, 2013 3.190 3.190 3.050 3.050 200 -0.04(-1.29%)
Apr 12, 2013 3.090 3.090 3.090 3.090 300 +0.04(+1.31%)
Apr 11, 2013 3.070 3.210 3.050 3.050 3,470 -0.15(-4.69%)
Apr 10, 2013 3.240 3.240 3.200 3.200 300 +0.05(+1.59%)
Apr 09, 2013 3.140 3.150 3.140 3.150 700 +0.00(+0.00%)
Apr 08, 2013 3.130 3.150 3.130 3.150 200 +0.15(+5.00%)
Apr 05, 2013 3.130 3.130 3.000 3.000 6,300 -0.01(-0.33%)
Apr 04, 2013 3.020 3.180 3.010 3.010 300 -0.12(-3.83%)
Apr 03, 2013 3.130 3.130 3.130 3.130 100 +0.10(+3.30%)
Apr 02, 2013 3.050 3.050 3.030 3.030 4,633 +0.04(+1.34%)
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.