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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 1.690 2.040 1.690 1.730 76,882 +0.04(+2.37%)
Nov 29, 2016 1.650 1.690 1.630 1.690 19,100 +0.00(+0.00%)
Nov 28, 2016 1.720 1.750 1.656 1.690 13,812 +0.02(+1.20%)
Nov 25, 2016 1.630 1.670 1.620 1.670 4,496 +0.02(+1.21%)
Nov 23, 2016 1.650 1.650 1.650 0 -0.06(-3.51%)
Nov 22, 2016 1.710 1.716 1.670 1.710 23,150 -0.00(-0.23%)
Nov 21, 2016 1.670 1.750 1.660 1.714 8,423 +0.11(+7.12%)
Nov 18, 2016 1.600 1.600 1.550 1.600 17,828 +0.05(+3.23%)
Nov 17, 2016 1.660 1.660 1.550 1.550 7,184 -0.02(-1.49%)
Nov 16, 2016 1.720 1.800 1.573 1.573 30,445 -0.16(-9.05%)
Nov 15, 2016 1.700 1.794 1.700 1.730 32,020 +0.06(+3.59%)
Nov 14, 2016 1.600 1.670 1.600 1.670 4,407 +0.07(+4.37%)
Nov 11, 2016 1.600 1.640 1.600 1.600 8,363 -0.04(-2.33%)
Nov 10, 2016 1.638 1.638 1.638 1.638 2,000 +0.04(+2.39%)
Nov 09, 2016 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Nov 07, 2016 1.600 139 -0.02(-1.39%)
Nov 04, 2016 1.600 1.623 1.600 1.623 1,308 +0.02(+1.41%)
Nov 03, 2016 1.601 1.603 1.600 1.600 3,321 -0.03(-1.83%)
Nov 02, 2016 1.626 1.630 1.626 1.630 4,522 +0.02(+1.24%)
Oct 31, 2016 1.610 10 +0.01(+0.63%)
Oct 28, 2016 1.610 1.610 1.600 1.600 2,800 +0.00(+0.00%)
Oct 27, 2016 1.640 1.640 1.600 1.600 3,990 -0.04(-2.38%)
Oct 26, 2016 1.639 1.639 1.639 1.639 500 +0.01(+0.55%)
Oct 25, 2016 1.650 1.650 1.630 1.630 2,345 -0.02(-1.28%)
Oct 24, 2016 1.651 1.669 1.651 1.651 1,610 +0.04(+2.55%)
Oct 21, 2016 1.610 1.615 1.610 1.610 1,099 +0.01(+0.63%)
Oct 20, 2016 1.600 1.600 1.600 1.600 3,233 -0.07(-4.05%)
Oct 18, 2016 1.670 1.670 1.670 1.668 2 -0.02(-1.33%)
Oct 17, 2016 1.600 1.700 1.600 1.690 4,228 +0.09(+5.62%)
Oct 14, 2016 1.600 1.600 1.600 1.600 2,000 -0.04(-2.44%)
Oct 13, 2016 1.640 1.640 1.640 1.640 114 -0.05(-2.96%)
Oct 12, 2016 1.645 1.690 1.645 1.690 1,682 +0.00(+0.00%)
Oct 11, 2016 1.690 1.690 1.690 1.690 150 -0.01(-0.35%)
Oct 10, 2016 1.670 1.696 1.667 1.696 3,042 +0.03(+1.56%)
Oct 06, 2016 1.650 1.690 1.650 1.670 6 +0.05(+3.41%)
Oct 05, 2016 1.600 1.615 1.600 1.615 616 +0.01(+0.94%)
Oct 04, 2016 1.620 1.670 1.600 1.600 3,093 -0.05(-3.03%)
Oct 03, 2016 1.650 1.690 1.650 1.650 11,209 +0.00(+0.00%)
Sep 30, 2016 1.630 1.650 1.630 1.650 3,101 +0.05(+3.07%)
Sep 29, 2016 1.610 1.630 1.600 1.601 8,871 +0.00(+0.05%)
Sep 28, 2016 1.600 1.600 1.600 1.600 148 -0.00(-0.09%)
Sep 27, 2016 1.600 1.640 1.600 1.601 6,296 -0.01(-0.53%)
Sep 23, 2016 1.640 1.610 1.610 1.610 300 -0.06(-3.59%)
Sep 22, 2016 1.670 1.670 1.660 1.670 929 +0.04(+2.45%)
Sep 21, 2016 1.670 1.670 1.600 1.630 7,608 +0.08(+5.16%)
Sep 20, 2016 1.670 1.670 1.550 1.550 2,225 -0.02(-1.27%)
Sep 19, 2016 1.670 1.670 1.570 1.570 2,598 +0.02(+1.29%)
Sep 16, 2016 1.620 1.620 1.550 1.550 12,331 -0.06(-3.73%)
Sep 15, 2016 1.580 1.650 1.520 1.610 35,874 +0.06(+3.87%)
Sep 14, 2016 1.460 1.550 1.450 1.550 2,007 +0.02(+1.31%)
Sep 13, 2016 1.530 1.570 1.450 1.530 7,086 -0.05(-3.16%)
Sep 12, 2016 1.580 1.580 1.500 1.580 2,884 +0.00(+0.00%)
Sep 09, 2016 1.580 1.580 1.560 1.580 1,135 -0.03(-1.86%)
Sep 08, 2016 1.460 1.650 1.460 1.610 14,589 +0.04(+2.55%)
Sep 07, 2016 1.600 1.650 1.570 1.570 1,680 -0.03(-1.88%)
Sep 06, 2016 1.550 1.600 1.530 1.600 1,518 +0.09(+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.