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

Barnwell Industries (NY: BRN )

2.885 +0.005 (+0.17%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 24, 2011 6.490 6.680 6.490 6.660 13,075 +0.13(+1.99%)
May 23, 2011 6.670 6.690 6.440 6.530 11,675 -0.19(-2.83%)
May 20, 2011 6.810 6.830 6.640 6.720 1,600 -0.05(-0.74%)
May 19, 2011 6.730 6.780 6.620 6.770 1,850 +0.01(+0.15%)
May 18, 2011 6.700 6.990 6.620 6.760 6,118 +0.07(+1.05%)
May 17, 2011 6.570 6.740 6.570 6.690 5,300 +0.04(+0.60%)
May 16, 2011 6.370 6.650 6.350 6.650 8,213 +0.27(+4.23%)
May 13, 2011 6.400 6.470 6.350 6.380 2,850 -0.05(-0.80%)
May 12, 2011 6.440 6.440 6.400 6.431 6,904 -0.04(-0.66%)
May 11, 2011 6.610 6.640 6.422 6.474 2,200 -0.03(-0.40%)
May 10, 2011 6.550 6.600 6.500 6.500 1,100 -0.05(-0.76%)
May 09, 2011 6.610 6.610 6.430 6.550 2,820 -0.01(-0.15%)
May 06, 2011 6.650 6.650 6.550 6.560 2,378 -0.05(-0.76%)
May 05, 2011 6.610 6.640 6.420 6.610 13,022 -0.11(-1.64%)
May 04, 2011 6.810 6.810 6.650 6.720 21,025 +0.00(+0.00%)
May 03, 2011 6.760 6.770 6.710 6.720 13,770 -0.05(-0.74%)
May 02, 2011 6.770 6.771 6.770 6.770 18,670 -0.08(-1.17%)
Apr 29, 2011 6.910 6.950 6.766 6.850 2,900 +0.00(+0.00%)
Apr 28, 2011 6.800 6.850 6.710 6.850 15,250 +0.10(+1.48%)
Apr 27, 2011 6.350 6.750 6.350 6.750 6,532 +0.25(+3.85%)
Apr 26, 2011 6.550 6.600 6.500 6.500 2,783 -0.08(-1.22%)
Apr 25, 2011 6.600 6.600 6.580 6.580 5,985 -0.01(-0.15%)
Apr 21, 2011 6.900 6.900 6.580 6.590 12,885 -0.18(-2.64%)
Apr 20, 2011 6.890 6.890 6.700 6.769 8,658 +0.02(+0.28%)
Apr 19, 2011 6.950 6.950 6.600 6.750 16,940 +0.00(+0.00%)
Apr 18, 2011 6.880 6.900 6.670 6.750 3,800 -0.12(-1.75%)
Apr 15, 2011 6.680 7.050 6.680 6.870 15,735 +0.25(+3.78%)
Apr 14, 2011 6.770 6.850 6.590 6.620 36,943 -0.15(-2.22%)
Apr 13, 2011 7.180 7.180 6.670 6.770 43,956 -0.35(-4.92%)
Apr 12, 2011 7.320 7.340 7.080 7.120 10,285 -0.24(-3.26%)
Apr 11, 2011 7.600 7.625 7.360 7.360 5,303 -0.16(-2.13%)
Apr 08, 2011 7.680 7.710 7.470 7.520 11,010 -0.15(-1.96%)
Apr 07, 2011 7.560 7.680 7.500 7.670 5,382 -0.06(-0.78%)
Apr 06, 2011 7.730 7.730 7.600 7.730 5,187 +0.00(+0.00%)
Apr 05, 2011 7.730 7.730 7.550 7.730 16,400 +0.13(+1.71%)
Apr 04, 2011 7.650 7.670 7.560 7.600 3,299 -0.13(-1.68%)
Apr 01, 2011 7.170 7.750 7.170 7.730 17,393 +0.49(+6.77%)
Mar 31, 2011 7.110 7.260 7.110 7.240 17,312 +0.13(+1.83%)
Mar 30, 2011 7.200 7.320 7.090 7.110 10,710 -0.06(-0.84%)
Mar 29, 2011 7.200 7.200 7.150 7.170 10,130 -0.02(-0.28%)
Mar 28, 2011 7.090 7.259 7.090 7.190 5,790 +0.07(+0.96%)
Mar 25, 2011 7.000 7.270 6.930 7.122 21,585 +0.26(+3.81%)
Mar 24, 2011 7.010 7.070 6.650 6.860 19,060 -0.18(-2.56%)
Mar 23, 2011 7.100 7.124 7.030 7.040 5,881 -0.06(-0.85%)
Mar 22, 2011 7.290 7.290 7.080 7.100 7,461 +0.00(+0.01%)
Mar 21, 2011 7.100 7.100 7.050 7.099 9,225 +0.05(+0.70%)
Mar 18, 2011 6.970 7.090 6.950 7.050 6,021 +0.14(+2.03%)
Mar 17, 2011 7.000 7.000 6.820 6.910 5,887 +0.20(+3.03%)
Mar 16, 2011 6.710 6.870 6.620 6.707 15,780 -0.10(-1.45%)
Mar 15, 2011 6.832 6.995 6.750 6.806 28,256 -0.19(-2.70%)
Mar 14, 2011 6.938 7.000 6.760 6.995 14,239 -0.04(-0.64%)
Mar 11, 2011 7.040 7.080 6.650 7.040 17,915 -0.24(-3.30%)
Mar 10, 2011 7.380 7.470 7.250 7.280 5,573 -0.13(-1.75%)
Mar 09, 2011 7.220 7.560 7.220 7.410 15,220 +0.03(+0.41%)
Mar 08, 2011 7.480 7.480 7.320 7.380 13,900 +0.03(+0.40%)
Mar 07, 2011 7.190 7.480 7.190 7.351 3,625 +0.00(+0.01%)
Mar 04, 2011 7.270 7.420 7.260 7.350 9,361 -0.13(-1.74%)
Mar 03, 2011 7.600 7.600 7.140 7.480 27,390 -0.10(-1.32%)
Mar 02, 2011 7.620 7.800 7.344 7.580 19,775 -0.05(-0.66%)
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.