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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2018 1.640 1.683 1.630 1.630 5,217 +0.00(+0.00%)
May 30, 2018 1.770 1.780 1.630 1.630 15,632 -0.11(-6.32%)
May 29, 2018 1.737 1.740 1.720 1.740 6,236 +0.05(+2.90%)
May 25, 2018 1.691 1.691 1.691 0 +0.01(+0.59%)
May 24, 2018 1.740 1.740 1.671 1.681 28,181 -0.06(-3.39%)
May 23, 2018 1.750 1.750 1.740 1.740 3,970 +0.04(+2.35%)
May 22, 2018 1.753 1.790 1.700 1.700 17,255 -0.04(-2.37%)
May 21, 2018 1.900 1.901 1.721 1.741 25,720 -0.11(-5.88%)
May 18, 2018 1.700 2.120 1.700 1.850 251,834 +0.14(+8.19%)
May 17, 2018 1.700 1.760 1.700 1.710 33,784 -0.04(-2.29%)
May 16, 2018 1.800 1.810 1.750 1.750 11,969 -0.05(-3.00%)
May 15, 2018 1.819 1.820 1.804 1.804 2,259 -0.03(-1.46%)
May 14, 2018 1.800 1.831 1.800 1.831 8,342 +0.01(+0.60%)
May 11, 2018 1.930 1.930 1.820 1.820 5,588 -0.04(-2.36%)
May 10, 2018 1.860 1.870 1.860 1.864 6,020 -0.05(-2.40%)
May 09, 2018 1.989 1.989 1.860 1.910 13,772 -0.04(-2.23%)
May 08, 2018 1.945 1.990 1.940 1.953 11,911 -0.01(-0.34%)
May 07, 2018 1.940 2.190 1.928 1.960 131,620 +0.07(+3.70%)
May 04, 2018 1.850 1.890 1.840 1.890 3,638 -0.04(-2.05%)
May 03, 2018 1.930 1.940 1.929 1.929 1,255 +0.01(+0.49%)
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.