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

Barnwell Industries (NY: BRN )

2.260 +0.080 (+3.67%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 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 30, 2016 1.643 1.984 1.643 1.683 79,042 +0.04(+2.37%)
Nov 29, 2016 1.605 1.644 1.585 1.644 19,636 +0.00(+0.00%)
Nov 28, 2016 1.673 1.702 1.611 1.644 14,200 +0.02(+1.20%)
Nov 25, 2016 1.585 1.624 1.576 1.624 4,622 +0.02(+1.21%)
Nov 23, 2016 1.605 1.605 1.605 0 -0.06(-3.51%)
Nov 22, 2016 1.663 1.669 1.624 1.663 23,800 -0.00(-0.23%)
Nov 21, 2016 1.624 1.702 1.615 1.667 8,659 +0.11(+7.12%)
Nov 18, 2016 1.556 1.556 1.508 1.556 18,329 +0.05(+3.23%)
Nov 17, 2016 1.615 1.615 1.508 1.508 7,385 -0.02(-1.49%)
Nov 16, 2016 1.673 1.751 1.530 1.530 31,300 -0.15(-9.05%)
Nov 15, 2016 1.654 1.745 1.654 1.683 32,919 +0.06(+3.59%)
Nov 14, 2016 1.556 1.624 1.556 1.624 4,530 +0.07(+4.37%)
Nov 11, 2016 1.556 1.595 1.556 1.556 8,598 -0.04(-2.33%)
Nov 10, 2016 1.593 1.593 1.593 1.593 2,056 +0.04(+2.39%)
Nov 09, 2016 1.556 1.556 1.556 1.556 1,028 +0.00(+0.00%)
Nov 07, 2016 1.556 142 -0.02(-1.39%)
Nov 04, 2016 1.556 1.578 1.556 1.578 1,344 +0.02(+1.41%)
Nov 03, 2016 1.557 1.559 1.556 1.556 3,414 -0.03(-1.83%)
Nov 02, 2016 1.582 1.585 1.582 1.585 4,649 +0.02(+1.24%)
Oct 31, 2016 1.566 10 +0.01(+0.62%)
Oct 28, 2016 1.566 1.566 1.556 1.556 2,878 +0.00(+0.00%)
Oct 27, 2016 1.595 1.595 1.556 1.556 4,102 -0.04(-2.38%)
Oct 26, 2016 1.594 1.594 1.594 1.594 514 +0.01(+0.55%)
Oct 25, 2016 1.605 1.605 1.585 1.585 2,410 -0.02(-1.28%)
Oct 24, 2016 1.606 1.623 1.606 1.606 1,655 +0.04(+2.55%)
Oct 21, 2016 1.566 1.571 1.566 1.566 1,129 +0.01(+0.62%)
Oct 20, 2016 1.556 1.556 1.556 1.556 3,323 -0.07(-4.05%)
Oct 18, 2016 1.624 1.624 1.624 1.622 2 -0.02(-1.33%)
Oct 17, 2016 1.556 1.653 1.556 1.644 4,346 +0.09(+5.63%)
Oct 14, 2016 1.556 1.556 1.556 1.556 2,056 -0.04(-2.44%)
Oct 13, 2016 1.595 1.595 1.595 1.595 117 -0.05(-2.96%)
Oct 12, 2016 1.600 1.644 1.600 1.644 1,729 +0.00(+0.00%)
Oct 11, 2016 1.644 1.644 1.644 1.644 154 -0.01(-0.35%)
Oct 10, 2016 1.624 1.650 1.621 1.650 3,127 +0.03(+1.56%)
Oct 06, 2016 1.605 1.644 1.605 1.624 6 +0.05(+3.41%)
Oct 05, 2016 1.556 1.571 1.556 1.571 633 +0.01(+0.94%)
Oct 04, 2016 1.576 1.624 1.556 1.556 3,179 -0.05(-3.03%)
Oct 03, 2016 1.605 1.644 1.605 1.605 11,524 +0.00(+0.00%)
Sep 30, 2016 1.586 1.605 1.586 1.605 3,188 +0.05(+3.07%)
Sep 29, 2016 1.566 1.585 1.556 1.557 9,120 +0.00(+0.05%)
Sep 28, 2016 1.556 1.556 1.556 1.556 152 -0.00(-0.09%)
Sep 27, 2016 1.556 1.595 1.556 1.558 6,472 -0.01(-0.53%)
Sep 23, 2016 1.595 1.566 1.566 1.566 308 -0.06(-3.59%)
Sep 22, 2016 1.624 1.624 1.615 1.624 955 +0.04(+2.45%)
Sep 21, 2016 1.624 1.624 1.556 1.585 7,821 +0.08(+5.16%)
Sep 20, 2016 1.624 1.624 1.508 1.508 2,287 -0.02(-1.27%)
Sep 19, 2016 1.624 1.624 1.527 1.527 2,671 +0.02(+1.29%)
Sep 16, 2016 1.576 1.576 1.508 1.508 12,677 -0.06(-3.73%)
Sep 15, 2016 1.537 1.605 1.478 1.566 36,882 +0.06(+3.87%)
Sep 14, 2016 1.420 1.508 1.410 1.508 2,063 +0.02(+1.31%)
Sep 13, 2016 1.488 1.527 1.410 1.488 7,285 -0.05(-3.16%)
Sep 12, 2016 1.537 1.537 1.459 1.537 2,965 +0.00(+0.00%)
Sep 09, 2016 1.537 1.537 1.517 1.537 1,166 -0.03(-1.86%)
Sep 08, 2016 1.420 1.605 1.420 1.566 14,999 +0.04(+2.55%)
Sep 07, 2016 1.556 1.605 1.527 1.527 1,727 -0.03(-1.88%)
Sep 06, 2016 1.508 1.556 1.488 1.556 1,560 +0.08(+5.68%)
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.