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

Barnwell Industries (NY: BRN )

2.980 +0.095 (+3.29%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 1, 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 (%)
Jul 31, 2018 1.940 2.050 1.920 2.040 24,489 +0.05(+2.51%)
Jul 30, 2018 1.914 2.030 1.906 1.990 9,880 +0.01(+0.51%)
Jul 27, 2018 2.080 2.090 1.880 1.980 71,600 -0.08(-3.88%)
Jul 26, 2018 1.910 2.060 1.910 2.060 76,286 +0.11(+5.64%)
Jul 25, 2018 1.980 1.988 1.861 1.950 42,763 -0.04(-2.01%)
Jul 24, 2018 1.910 2.000 1.900 1.990 209,768 +0.12(+6.42%)
Jul 23, 2018 2.270 2.430 1.870 1.870 2,415,454 +0.09(+5.06%)
Jul 20, 2018 1.750 1.810 1.690 1.780 17,440 +0.02(+1.14%)
Jul 19, 2018 1.759 1.819 1.710 1.760 8,527 -0.01(-0.56%)
Jul 18, 2018 1.830 1.860 1.762 1.770 15,421 -0.08(-4.29%)
Jul 17, 2018 1.760 1.910 1.760 1.849 111,435 +0.07(+3.90%)
Jul 16, 2018 1.810 1.860 1.760 1.780 19,202 -0.04(-2.20%)
Jul 13, 2018 1.881 1.918 1.820 1.820 6,131 -0.02(-0.94%)
Jul 12, 2018 1.850 1.875 1.830 1.837 19,463 -0.05(-2.79%)
Jul 11, 2018 1.860 1.920 1.830 1.890 16,860 -0.05(-2.58%)
Jul 10, 2018 1.940 2.100 1.920 1.940 34,527 -0.01(-0.51%)
Jul 09, 2018 2.030 2.030 1.950 1.950 32,330 -0.10(-4.88%)
Jul 06, 2018 2.190 2.190 2.010 2.050 52,647 -0.14(-6.39%)
Jul 05, 2018 2.500 2.550 2.070 2.190 152,495 -0.28(-11.34%)
Jul 03, 2018 2.470 2.470 2.470 0 +0.37(+17.62%)
Jul 02, 2018 2.120 2.410 1.986 2.100 226,465 +0.00(+0.00%)
Jun 29, 2018 2.470 1.930 2.100 344,417 -0.05(-2.33%)
Jun 28, 2018 1.890 2.269 1.890 2.150 209,401 +0.39(+22.16%)
Jun 27, 2018 1.760 1.969 1.750 1.760 129,171 +0.03(+1.72%)
Jun 26, 2018 1.730 1.730 1.730 1.730 252 +0.01(+0.59%)
Jun 25, 2018 1.740 1.740 1.720 1.720 233 +0.00(+0.00%)
Jun 22, 2018 1.730 1.730 1.700 1.720 18,552 -0.01(-0.58%)
Jun 21, 2018 1.709 1.730 1.709 1.730 13,238 +0.05(+2.98%)
Jun 20, 2018 1.715 1.720 1.680 1.680 20,798 -0.03(-1.75%)
Jun 19, 2018 1.720 1.770 1.710 1.710 1,176 -0.02(-1.16%)
Jun 18, 2018 1.700 1.740 1.640 1.730 46,681 +0.05(+2.98%)
Jun 15, 2018 1.710 1.660 1.680 17,264 -0.02(-1.18%)
Jun 14, 2018 1.840 1.840 1.700 1.700 5,552 -0.15(-8.11%)
Jun 13, 2018 1.700 1.850 1.700 1.850 5,118 +0.19(+11.44%)
Jun 12, 2018 1.700 1.700 1.660 1.660 4,497 +0.01(+0.61%)
Jun 11, 2018 1.700 1.700 1.630 1.650 5,888 -0.06(-3.51%)
Jun 08, 2018 1.660 1.710 1.660 1.710 14,965 +0.06(+3.64%)
Jun 07, 2018 1.710 1.718 1.650 1.650 3,913 -0.06(-3.51%)
Jun 06, 2018 1.810 1.710 1.710 1,825 -0.07(-3.93%)
Jun 05, 2018 1.700 1.780 1.700 1.780 7,925 +0.14(+8.54%)
Jun 04, 2018 1.631 1.680 1.631 1.640 2,806 -0.04(-2.38%)
Jun 01, 2018 1.650 1.680 1.640 1.680 911 +0.05(+3.07%)
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.