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 (%)
Sep 30, 2020 0.8050 0.8900 0.7600 0.8526 797,193 -0.07(-7.98%)
Sep 29, 2020 1.000 1.640 0.8673 0.9265 12,731,605 +0.12(+14.38%)
Sep 28, 2020 0.9100 0.9100 0.7632 0.8100 42,671 -0.00(-0.44%)
Sep 25, 2020 0.8610 0.8610 0.7500 0.8136 34,000 -0.01(-0.78%)
Sep 24, 2020 0.7500 0.9700 0.7500 0.8200 188,958 +0.09(+12.34%)
Sep 23, 2020 0.7184 0.8269 0.7184 0.7299 97,182 -0.01(-1.34%)
Sep 22, 2020 0.7800 0.7800 0.7200 0.7398 29,875 -0.01(-1.08%)
Sep 21, 2020 0.7184 0.7500 0.7184 0.7479 27,999 +0.05(+7.09%)
Sep 18, 2020 0.7116 0.7350 0.6984 0.6984 7,600 -0.04(-5.62%)
Sep 17, 2020 0.7804 0.7804 0.7000 0.7400 26,329 -0.01(-1.33%)
Sep 16, 2020 0.6900 0.7500 0.6900 0.7500 14,871 +0.04(+4.90%)
Sep 15, 2020 0.7200 0.7200 0.6812 0.7150 9,488 -0.00(-0.57%)
Sep 14, 2020 0.6866 0.7300 0.6850 0.7191 10,844 +0.01(+2.03%)
Sep 11, 2020 0.6833 0.7290 0.6800 0.7048 18,000 +0.02(+3.15%)
Sep 10, 2020 0.7200 0.7358 0.6813 0.6833 13,459 -0.03(-4.62%)
Sep 09, 2020 0.7600 0.7700 0.6801 0.7164 26,101 +0.02(+2.34%)
Sep 08, 2020 0.6800 0.7800 0.6600 0.7000 37,827 -0.00(-0.50%)
Sep 04, 2020 0.7423 0.7423 0.6825 0.7035 45,700 -0.00(-0.50%)
Sep 03, 2020 0.8100 0.8540 0.7000 0.7070 242,286 -0.11(-13.25%)
Sep 02, 2020 0.8400 1.130 0.8150 0.8150 1,573,423 -0.03(-3.44%)
Sep 01, 2020 0.8200 0.8700 0.8082 0.8440 33,393 -0.02(-2.20%)
Aug 31, 2020 0.8200 0.8800 0.7822 0.8630 207,631 +0.03(+3.98%)
Aug 28, 2020 0.8000 1.000 0.8000 0.8300 436,300 -0.02(-2.35%)
Aug 27, 2020 0.8500 0.9000 0.8000 0.8500 162,854 +0.03(+3.67%)
Aug 26, 2020 0.8400 0.8479 0.7767 0.8199 43,178 +0.01(+1.47%)
Aug 25, 2020 0.8100 0.8117 0.7584 0.8080 45,880 +0.00(+0.26%)
Aug 24, 2020 0.8600 0.8718 0.8000 0.8059 29,644 -0.03(-4.06%)
Aug 21, 2020 0.8400 0.8483 0.8201 0.8400 22,500 -0.00(-0.24%)
Aug 20, 2020 0.8500 0.8900 0.8341 0.8420 18,606 -0.02(-2.34%)
Aug 19, 2020 0.8700 0.9000 0.8500 0.8622 19,931 +0.00(+0.45%)
Aug 18, 2020 0.8341 0.8800 0.8201 0.8583 27,663 +0.02(+2.18%)
Aug 17, 2020 0.9100 0.9121 0.8400 0.8400 66,915 -0.06(-6.46%)
Aug 14, 2020 0.8773 0.9180 0.8510 0.8980 44,000 +0.04(+4.08%)
Aug 13, 2020 0.9200 0.9270 0.8628 0.8628 34,812 -0.06(-6.01%)
Aug 12, 2020 0.9400 0.9700 0.9002 0.9180 56,010 -0.04(-4.37%)
Aug 11, 2020 1.060 1.060 0.9600 0.9600 65,281 -0.06(-6.34%)
Aug 10, 2020 0.9900 1.060 0.9900 1.025 119,400 +0.06(+6.75%)
Aug 07, 2020 0.9500 1.000 0.9207 0.9602 38,600 -0.00(-0.50%)
Aug 06, 2020 1.000 1.030 0.9300 0.9650 35,342 -0.04(-4.45%)
Aug 05, 2020 0.9600 1.030 0.9371 1.010 87,807 +0.03(+3.09%)
Aug 04, 2020 0.9900 1.050 0.9160 0.9796 62,226 +0.02(+2.04%)
Aug 03, 2020 0.8695 0.9600 0.8650 0.9600 110,843 +0.09(+10.80%)
Jul 31, 2020 0.9053 0.9299 0.8201 0.8664 87,000 -0.04(-4.79%)
Jul 30, 2020 0.9100 0.9500 0.8600 0.9100 231,006 -0.02(-2.18%)
Jul 29, 2020 0.9200 0.9740 0.9200 0.9303 62,825 -0.04(-4.40%)
Jul 28, 2020 0.9640 0.9887 0.9140 0.9731 110,907 -0.00(-0.21%)
Jul 27, 2020 1.070 1.102 0.9500 0.9751 88,486 -0.10(-9.29%)
Jul 24, 2020 1.070 1.100 1.050 1.075 53,200 +0.00(+0.47%)
Jul 23, 2020 1.090 1.130 0.9400 1.070 261,028 -0.03(-2.73%)
Jul 22, 2020 1.200 1.300 1.050 1.100 873,037 +0.12(+12.24%)
Jul 21, 2020 0.9300 1.080 0.9000 0.9800 631,263 +0.09(+10.09%)
Jul 20, 2020 0.9408 0.9699 0.8859 0.8902 58,338 -0.08(-8.67%)
Jul 17, 2020 0.9700 1.020 0.9310 0.9747 108,300 -0.00(-0.34%)
Jul 16, 2020 0.9700 1.030 0.9361 0.9780 55,323 -0.00(-0.20%)
Jul 15, 2020 0.9500 0.9999 0.9283 0.9800 53,726 -0.01(-1.35%)
Jul 14, 2020 0.9000 1.050 0.8700 0.9934 98,574 +0.08(+9.16%)
Jul 13, 2020 0.9554 1.020 0.8601 0.9100 186,846 -0.12(-11.65%)
Jul 10, 2020 1.030 1.030 0.9803 1.030 47,400 +0.02(+1.98%)
Jul 09, 2020 0.9697 1.050 0.9396 1.010 126,362 +0.04(+4.16%)
Jul 08, 2020 0.9100 0.9900 0.8900 0.9697 130,980 +0.08(+8.94%)
Jul 07, 2020 0.9400 0.9400 0.8700 0.8901 73,397 -0.04(-4.29%)
Jul 06, 2020 0.9000 0.9700 0.9000 0.9300 109,447 +0.04(+4.17%)
Jul 02, 2020 0.8500 0.9400 0.8500 0.8928 81,300 +0.04(+4.53%)
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.