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

Barnwell Industries (NY: BRN )

2.929 +0.049 (+1.70%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.6500 0.8400 0.6000 0.7045 906,517 +0.08(+12.61%)
Apr 29, 2020 0.6900 0.6942 0.6120 0.6256 516,639 +0.03(+4.25%)
Apr 28, 2020 0.5750 0.8800 0.5700 0.6001 1,292,816 +0.03(+5.28%)
Apr 27, 2020 0.5939 0.6040 0.5300 0.5700 45,084 -0.00(-0.56%)
Apr 24, 2020 0.6100 0.6900 0.5700 0.5732 87,600 -0.02(-2.95%)
Apr 23, 2020 0.5600 0.7499 0.5500 0.5906 314,719 +0.05(+9.80%)
Apr 22, 2020 0.5200 0.5696 0.5000 0.5379 49,630 +0.03(+5.39%)
Apr 21, 2020 0.5729 0.5729 0.4684 0.5104 46,290 -0.07(-12.60%)
Apr 20, 2020 0.5600 0.6000 0.5100 0.5840 58,268 +0.00(+0.69%)
Apr 17, 2020 0.5410 0.6435 0.5410 0.5800 79,900 +0.04(+7.87%)
Apr 16, 2020 0.5300 0.5700 0.5100 0.5377 76,820 +0.01(+1.45%)
Apr 15, 2020 0.5200 0.5400 0.5100 0.5300 26,106 +0.03(+6.00%)
Apr 14, 2020 0.5620 0.5910 0.4900 0.5000 129,136 -0.06(-11.11%)
Apr 13, 2020 0.6600 0.6600 0.5620 0.5625 99,464 -0.05(-7.53%)
Apr 09, 2020 0.6300 0.7485 0.5620 0.6083 328,600 +0.03(+4.59%)
Apr 08, 2020 0.5471 0.6485 0.5025 0.5816 136,324 +0.06(+11.61%)
Apr 07, 2020 0.5750 0.5980 0.5200 0.5211 25,615 -0.04(-6.95%)
Apr 06, 2020 0.5526 0.5731 0.5181 0.5600 111,868 +0.00(+0.11%)
Apr 03, 2020 0.5500 0.7300 0.5400 0.5594 218,700 +0.02(+3.59%)
Apr 02, 2020 0.6900 0.8400 0.4444 0.5400 619,622 -0.15(-21.74%)
Apr 01, 2020 0.6000 0.8000 0.5700 0.6900 216,420 +0.07(+11.36%)
Mar 31, 2020 0.3530 1.200 0.3496 0.6196 903,569 +0.30(+93.02%)
Mar 30, 2020 0.4200 0.4400 0.3012 0.3210 41,367 -0.08(-19.75%)
Mar 27, 2020 0.4400 0.4500 0.4000 0.4000 30,900 -0.01(-2.42%)
Mar 26, 2020 0.4800 0.4800 0.4000 0.4099 45,011 -0.04(-8.93%)
Mar 25, 2020 0.4199 0.4701 0.4199 0.4501 10,341 +0.01(+2.72%)
Mar 24, 2020 0.4500 0.4579 0.4000 0.4382 3,011 -0.02(-4.72%)
Mar 23, 2020 0.5000 0.5000 0.4000 0.4599 17,234 -0.00(-0.02%)
Mar 20, 2020 0.5500 0.6900 0.3500 0.4600 110,900 -0.09(-16.36%)
Mar 19, 2020 0.3800 0.5500 0.3700 0.5500 82,327 +0.17(+42.86%)
Mar 18, 2020 0.4329 0.4329 0.3850 0.3850 11,690 -0.07(-14.44%)
Mar 17, 2020 0.5000 0.5150 0.4500 0.4500 5,021 -0.05(-10.02%)
Mar 16, 2020 0.5290 0.5290 0.5001 0.5001 7,054 -0.03(-5.41%)
Mar 13, 2020 0.5000 0.5287 0.5000 0.5287 9,100 +0.02(+3.67%)
Mar 12, 2020 0.5100 0.5300 0.5100 0.5100 18,659 -0.00(-0.22%)
Mar 11, 2020 0.5500 0.5500 0.5100 0.5111 7,226 -0.02(-3.57%)
Mar 10, 2020 0.5379 0.5876 0.5300 0.5300 20,133 +0.02(+3.92%)
Mar 09, 2020 0.5025 0.5999 0.5025 0.5100 36,158 -0.05(-8.12%)
Mar 06, 2020 0.5200 0.5700 0.5037 0.5551 16,500 -0.01(-2.36%)
Mar 05, 2020 0.6000 0.6400 0.5671 0.5685 22,531 -0.06(-9.78%)
Mar 04, 2020 0.6000 0.6400 0.6000 0.6301 24,595 +0.00(+0.02%)
Mar 03, 2020 0.5972 0.6307 0.5528 0.6300 40,921 +0.03(+5.49%)
Mar 02, 2020 0.6200 0.6505 0.5500 0.5972 33,597 +0.01(+1.20%)
Feb 28, 2020 0.6400 0.6400 0.5500 0.5901 54,900 -0.07(-10.59%)
Feb 27, 2020 0.6800 0.7223 0.6500 0.6600 37,068 -0.08(-10.99%)
Feb 26, 2020 0.7900 0.8200 0.7300 0.7415 55,938 -0.08(-9.68%)
Feb 25, 2020 0.9100 0.9100 0.8100 0.8210 11,030 -0.04(-4.53%)
Feb 24, 2020 0.9100 0.9100 0.8350 0.8600 28,673 -0.06(-6.65%)
Feb 21, 2020 0.9136 0.9213 0.8500 0.9213 28,300 +0.01(+1.24%)
Feb 20, 2020 0.9700 0.9700 0.8600 0.9100 92,461 -0.04(-4.21%)
Feb 19, 2020 1.170 1.170 0.9000 0.9500 44,953 -0.11(-10.05%)
Feb 18, 2020 1.030 1.129 1.030 1.056 41,787 -0.00(-0.36%)
Feb 14, 2020 1.060 1.140 1.050 1.060 160,700 +0.02(+1.92%)
Feb 13, 2020 1.170 1.380 1.030 1.040 239,369 -0.33(-24.09%)
Feb 12, 2020 1.150 1.370 1.120 1.370 352,149 +0.07(+5.38%)
Feb 11, 2020 1.130 2.680 1.020 1.300 7,815,685 +0.36(+38.30%)
Feb 10, 2020 0.9340 0.9400 0.9340 0.9400 1,295 +0.02(+2.17%)
Feb 07, 2020 0.9900 1.000 0.8800 0.9200 4,700 +0.02(+2.22%)
Feb 06, 2020 0.8900 1.000 0.8900 0.9000 5,176 +0.01(+1.12%)
Feb 05, 2020 0.8400 0.8900 0.8400 0.8900 7,084 +0.07(+8.38%)
Feb 04, 2020 0.8400 0.8400 0.8000 0.8212 5,932 -0.04(-4.51%)
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.