Barnwell Industries (NY: BRN )

2.180 -0.020 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.644 1.985 1.644 1.683 79,027 +0.04(+2.37%)
Nov 29, 2016 1.605 1.644 1.586 1.644 19,633 +0.00(+0.00%)
Nov 28, 2016 1.673 1.702 1.611 1.644 14,197 +0.02(+1.20%)
Nov 25, 2016 1.586 1.625 1.576 1.625 4,621 +0.02(+1.21%)
Nov 23, 2016 1.605 1.605 1.605 0 -0.06(-3.51%)
Nov 22, 2016 1.664 1.670 1.625 1.664 23,796 -0.00(-0.23%)
Nov 21, 2016 1.625 1.702 1.615 1.667 8,658 +0.11(+7.12%)
Nov 18, 2016 1.557 1.557 1.508 1.557 18,325 +0.05(+3.23%)
Nov 17, 2016 1.615 1.615 1.508 1.508 7,384 -0.02(-1.49%)
Nov 16, 2016 1.673 1.751 1.531 1.531 31,294 -0.15(-9.05%)
Nov 15, 2016 1.654 1.745 1.654 1.683 32,913 +0.06(+3.59%)
Nov 14, 2016 1.557 1.625 1.557 1.625 4,530 +0.07(+4.38%)
Nov 11, 2016 1.557 1.595 1.557 1.557 8,596 -0.04(-2.33%)
Nov 10, 2016 1.594 1.594 1.594 1.594 2,055 +0.04(+2.39%)
Nov 09, 2016 1.557 1.557 1.557 1.557 1,027 +0.00(+0.00%)
Nov 07, 2016 1.557 142 -0.02(-1.39%)
Nov 04, 2016 1.557 1.579 1.557 1.579 1,344 +0.02(+1.41%)
Nov 03, 2016 1.558 1.559 1.557 1.557 3,413 -0.03(-1.83%)
Nov 02, 2016 1.582 1.586 1.582 1.586 4,648 +0.02(+1.24%)
Oct 31, 2016 1.566 10 +0.01(+0.62%)
Oct 28, 2016 1.566 1.566 1.557 1.557 2,878 +0.00(+0.00%)
Oct 27, 2016 1.595 1.595 1.557 1.557 4,101 -0.04(-2.38%)
Oct 26, 2016 1.595 1.595 1.595 1.595 513 +0.01(+0.55%)
Oct 25, 2016 1.605 1.605 1.586 1.586 2,410 -0.02(-1.28%)
Oct 24, 2016 1.606 1.623 1.606 1.606 1,654 +0.04(+2.55%)
Oct 21, 2016 1.566 1.571 1.566 1.566 1,129 +0.01(+0.62%)
Oct 20, 2016 1.557 1.557 1.557 1.557 3,323 -0.07(-4.05%)
Oct 18, 2016 1.625 1.625 1.625 1.622 2 -0.02(-1.33%)
Oct 17, 2016 1.557 1.654 1.557 1.644 4,346 +0.09(+5.62%)
Oct 14, 2016 1.557 1.557 1.557 1.557 2,055 -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 1,728 +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 3,126 +0.03(+1.56%)
Oct 06, 2016 1.605 1.644 1.605 1.625 6 +0.05(+3.41%)
Oct 05, 2016 1.557 1.571 1.557 1.571 633 +0.01(+0.94%)
Oct 04, 2016 1.576 1.625 1.557 1.557 3,179 -0.05(-3.03%)
Oct 03, 2016 1.605 1.644 1.605 1.605 11,521 +0.00(+0.00%)
Sep 30, 2016 1.586 1.605 1.586 1.605 3,187 +0.05(+3.07%)
Sep 29, 2016 1.566 1.586 1.557 1.557 9,118 +0.00(+0.05%)
Sep 28, 2016 1.557 1.557 1.557 1.557 152 -0.00(-0.09%)
Sep 27, 2016 1.557 1.595 1.557 1.558 6,471 -0.01(-0.53%)
Sep 23, 2016 1.595 1.566 1.566 1.566 308 -0.06(-3.59%)
Sep 22, 2016 1.625 1.625 1.615 1.625 954 +0.04(+2.45%)
Sep 21, 2016 1.625 1.625 1.557 1.586 7,820 +0.08(+5.16%)
Sep 20, 2016 1.625 1.625 1.508 1.508 2,287 -0.02(-1.27%)
Sep 19, 2016 1.625 1.625 1.527 1.527 2,670 +0.02(+1.29%)
Sep 16, 2016 1.576 1.576 1.508 1.508 12,675 -0.06(-3.73%)
Sep 15, 2016 1.537 1.605 1.479 1.566 36,875 +0.06(+3.87%)
Sep 14, 2016 1.420 1.508 1.411 1.508 2,063 +0.02(+1.31%)
Sep 13, 2016 1.488 1.527 1.411 1.488 7,283 -0.05(-3.16%)
Sep 12, 2016 1.537 1.537 1.459 1.537 2,964 +0.00(+0.00%)
Sep 09, 2016 1.537 1.537 1.518 1.537 1,166 -0.03(-1.86%)
Sep 08, 2016 1.420 1.605 1.420 1.566 14,996 +0.04(+2.55%)
Sep 07, 2016 1.557 1.605 1.527 1.527 1,726 -0.03(-1.88%)
Sep 06, 2016 1.508 1.557 1.488 1.557 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.