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

Barnwell Industries (NY: BRN )

2.881 -0.004 (-0.14%)
Streaming Delayed Price Updated: 1:48 PM 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 30, 2004 1.188 1.201 1.174 1.201 11,400 +0.00(+0.00%)
Jul 29, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jul 28, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jul 27, 2004 1.188 1.201 1.188 1.201 6,000 +0.02(+1.76%)
Jul 26, 2004 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Jul 23, 2004 1.181 1.181 1.181 1.181 600 -0.01(-1.16%)
Jul 22, 2004 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Jul 21, 2004 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Jul 20, 2004 1.194 1.194 1.194 1.194 600 -0.01(-1.15%)
Jul 19, 2004 1.208 1.208 1.208 1.208 1,200 +0.00(+0.00%)
Jul 16, 2004 1.201 1.208 1.201 1.208 3,000 +0.00(+0.00%)
Jul 15, 2004 1.208 1.208 1.208 1.208 2,400 +0.01(+0.58%)
Jul 14, 2004 1.201 1.201 1.201 1.201 600 -0.01(-0.57%)
Jul 13, 2004 1.208 1.208 1.208 1.208 600 +0.00(+0.00%)
Jul 12, 2004 1.208 1.208 1.208 1.208 4,200 +0.00(+0.00%)
Jul 09, 2004 1.196 1.208 1.196 1.208 3,000 +0.01(+0.46%)
Jul 08, 2004 1.194 1.203 1.194 1.203 3,600 +0.01(+0.70%)
Jul 07, 2004 1.168 1.236 1.168 1.194 17,400 +0.02(+1.78%)
Jul 06, 2004 1.181 1.181 1.174 1.174 4,800 -0.01(-0.59%)
Jul 02, 2004 1.181 1.181 1.181 1.181 600 +0.00(+0.00%)
Jul 01, 2004 1.168 1.181 1.168 1.181 3,600 +0.01(+0.59%)
Jun 30, 2004 1.194 1.194 1.174 1.174 10,800 -0.02(-1.74%)
Jun 29, 2004 1.194 1.194 1.194 1.194 1,800 +0.01(+0.59%)
Jun 28, 2004 1.194 1.194 1.181 1.188 3,000 -0.01(-0.58%)
Jun 25, 2004 1.167 1.194 1.167 1.194 22,200 -0.01(-0.58%)
Jun 24, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jun 23, 2004 1.201 1.201 1.201 1.201 1,200 +0.00(+0.00%)
Jun 22, 2004 1.201 1.201 1.201 1.201 4,800 +0.01(+0.60%)
Jun 21, 2004 1.194 1.194 1.167 1.194 4,800 +0.01(+1.15%)
Jun 18, 2004 1.181 1.181 1.181 1.181 600 +0.00(+0.00%)
Jun 17, 2004 1.165 1.188 1.165 1.181 7,200 +0.01(+0.71%)
Jun 16, 2004 1.172 1.172 1.172 1.172 600 -0.01(-0.59%)
Jun 15, 2004 1.174 1.181 1.146 1.179 13,800 -0.00(-0.12%)
Jun 14, 2004 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Jun 10, 2004 1.181 1.181 1.181 1.181 600 -0.01(-1.21%)
Jun 09, 2004 1.201 1.201 1.195 1.195 8,400 -0.01(-1.13%)
Jun 08, 2004 1.209 1.209 1.209 1.209 600 +0.00(+0.00%)
Jun 07, 2004 1.208 1.209 1.208 1.209 12,600 +0.01(+0.60%)
Jun 04, 2004 1.264 1.264 1.194 1.201 27,000 -0.06(-4.95%)
Jun 03, 2004 1.264 1.264 1.264 1.264 1,800 +0.00(+0.00%)
Jun 02, 2004 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Jun 01, 2004 1.250 1.264 1.236 1.264 9,000 -0.01(-1.00%)
May 28, 2004 1.286 1.286 1.271 1.277 6,000 -0.02(-1.69%)
May 27, 2004 1.354 1.354 1.292 1.299 12,600 -0.06(-4.10%)
May 26, 2004 1.354 1.354 1.354 1.354 4,200 +0.00(+0.00%)
May 25, 2004 1.354 1.354 1.354 1.354 9,000 +0.02(+1.56%)
May 24, 2004 1.285 1.333 1.285 1.333 88,200 +0.03(+2.13%)
May 21, 2004 1.278 1.306 1.278 1.306 8,400 +0.03(+2.17%)
May 20, 2004 1.257 1.278 1.255 1.278 12,000 +0.02(+2.00%)
May 19, 2004 1.361 1.389 1.250 1.253 68,400 -0.08(-6.04%)
May 18, 2004 1.250 1.389 1.250 1.333 148,200 +0.09(+7.26%)
May 17, 2004 1.236 1.243 1.236 1.243 7,800 +0.01(+1.02%)
May 14, 2004 1.229 1.236 1.215 1.231 24,000 +0.00(+0.25%)
May 13, 2004 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
May 12, 2004 1.226 1.228 1.226 1.228 4,800 +0.00(+0.32%)
May 11, 2004 1.217 1.224 1.217 1.224 4,800 +0.01(+0.92%)
May 10, 2004 1.226 1.226 1.208 1.212 4,800 -0.01(-1.13%)
May 07, 2004 1.226 1.226 1.226 1.226 600 +0.00(+0.32%)
May 06, 2004 1.229 1.229 1.222 1.222 10,200 -0.01(-1.10%)
May 05, 2004 1.229 1.236 1.229 1.236 1,800 +0.01(+1.14%)
May 04, 2004 1.212 1.222 1.212 1.222 3,000 +0.01(+1.10%)
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.