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

Historical Prices

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.