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

Barnwell Industries (NY: BRN )

2.885 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Jul 31, 2015 2.360 2.360 2.340 2.340 1,452 -0.03(-1.27%)
Jul 30, 2015 2.430 2.440 2.370 2.370 1,639 +0.01(+0.42%)
Jul 27, 2015 2.360 2.360 2.360 2.360 500 -0.04(-1.66%)
Jul 20, 2015 2.350 2.400 2.400 2.400 1,200 -0.13(-5.14%)
Jul 17, 2015 2.370 2.530 2.360 2.530 4,821 +0.04(+1.61%)
Jul 16, 2015 2.490 2.490 2.490 2.490 146 +0.01(+0.40%)
Jul 15, 2015 2.480 2.480 2.480 2.480 1,170 +0.03(+1.22%)
Jul 13, 2015 2.360 2.450 2.450 2.450 3,500 +0.05(+2.08%)
Jul 10, 2015 2.380 2.400 2.378 2.400 6,286 +0.02(+0.84%)
Jul 09, 2015 2.370 2.380 2.370 2.380 3,459 +0.03(+1.28%)
Jul 08, 2015 2.368 2.380 2.350 2.350 615 -0.03(-1.26%)
Jul 07, 2015 2.350 2.380 2.350 2.380 2,424 +0.00(+0.00%)
Jul 06, 2015 2.350 2.380 2.350 2.380 744 -0.01(-0.42%)
Jul 02, 2015 2.370 2.390 2.390 2.390 2,500 +0.02(+0.84%)
Jul 01, 2015 2.410 2.410 2.370 2.370 274 +0.00(+0.00%)
Jun 30, 2015 2.450 2.450 2.370 2.370 700 +0.00(+0.00%)
Jun 29, 2015 2.350 2.400 2.350 2.370 5,206 +0.02(+0.85%)
Jun 26, 2015 2.430 2.440 2.350 2.350 10,749 -0.13(-5.24%)
Jun 19, 2015 2.400 2.480 2.400 2.480 2 +0.08(+3.33%)
Jun 18, 2015 2.400 2.400 2.400 2.400 968 +0.00(+0.00%)
Jun 17, 2015 2.410 2.410 2.400 2.400 1,012 -0.02(-0.83%)
Jun 15, 2015 2.420 2.420 2.420 2.420 2 -0.05(-2.02%)
Jun 11, 2015 2.460 2.530 2.460 2.470 8 +0.01(+0.41%)
Jun 10, 2015 2.518 2.518 2.450 2.460 2,523 +0.01(+0.41%)
Jun 09, 2015 2.410 2.450 2.400 2.450 4,903 +0.02(+0.82%)
Jun 08, 2015 2.430 2.432 2.430 2.430 1,333 +0.00(+0.00%)
Jun 05, 2015 2.400 2.430 2.400 2.430 3,341 -0.02(-0.82%)
Jun 04, 2015 2.400 2.530 2.400 2.450 23,629 -0.07(-2.78%)
Jun 03, 2015 2.489 2.520 2.486 2.520 7,140 +0.03(+1.20%)
Jun 02, 2015 2.500 2.500 2.480 2.490 6,986 +0.01(+0.40%)
Jun 01, 2015 2.500 2.500 2.480 2.480 2,877 -0.02(-0.80%)
May 29, 2015 2.500 2.500 2.490 2.500 7,216 -0.01(-0.40%)
May 28, 2015 2.500 2.520 2.480 2.510 2,714 +0.03(+1.21%)
May 27, 2015 2.580 2.580 2.480 2.480 6,305 -0.07(-2.75%)
May 26, 2015 2.550 2.610 2.550 2.550 4,013 -0.07(-2.67%)
May 22, 2015 2.710 2.620 2.620 2.620 9,600 +0.00(+0.00%)
May 21, 2015 2.660 2.720 2.600 2.620 6,304 +0.04(+1.55%)
May 20, 2015 2.650 2.650 2.570 2.580 2,550 -0.10(-3.73%)
May 19, 2015 2.680 2.680 2.600 2.680 2,264 +0.08(+3.08%)
May 18, 2015 2.660 2.710 2.600 2.600 3,730 +0.01(+0.39%)
May 15, 2015 2.610 2.720 2.590 2.590 610 +0.00(+0.00%)
May 14, 2015 2.730 2.730 2.590 2.590 11,685 -0.03(-1.15%)
May 13, 2015 2.640 2.725 2.620 2.620 7,022 -0.02(-0.76%)
May 12, 2015 2.600 2.780 2.600 2.640 18,319 -0.08(-2.92%)
May 11, 2015 2.760 2.800 2.600 2.720 27,000 -0.07(-2.53%)
May 08, 2015 2.940 2.970 2.600 2.790 71,929 -0.06(-2.11%)
May 07, 2015 2.980 3.130 2.780 2.850 75,774 -0.15(-5.00%)
May 06, 2015 2.950 3.170 2.800 3.000 67,886 -0.13(-4.15%)
May 05, 2015 3.020 3.270 3.020 3.130 76,515 +0.08(+2.62%)
May 04, 2015 3.050 3.300 3.020 3.050 80,266 -0.07(-2.21%)
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.