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

Barnwell Industries (NY: BRN )

2.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Aug 30, 2013 3.200 3.350 3.350 3.350 900 -0.15(-4.29%)
Aug 27, 2013 3.550 3.500 3.500 3.500 1,700 -0.05(-1.41%)
Aug 26, 2013 3.570 3.570 3.550 3.550 1,961 -0.05(-1.39%)
Aug 23, 2013 3.550 3.620 3.450 3.600 3,339 +0.33(+10.09%)
Aug 22, 2013 3.320 3.330 3.150 3.270 3,463 -0.06(-1.80%)
Aug 21, 2013 3.300 3.370 3.280 3.330 1,900 +0.03(+0.91%)
Aug 20, 2013 3.399 3.400 3.300 3.300 1,300 +0.04(+1.23%)
Aug 15, 2013 3.220 3.260 3.260 3.260 800 +0.06(+1.87%)
Aug 14, 2013 3.220 3.390 3.200 3.200 2,300 -0.10(-3.03%)
Aug 13, 2013 3.400 3.400 3.290 3.300 7,275 -0.10(-2.94%)
Aug 12, 2013 3.250 3.400 3.250 3.400 255 -0.11(-3.13%)
Aug 09, 2013 3.510 3.510 3.510 3.510 200 +0.00(+0.00%)
Aug 08, 2013 3.250 3.510 3.210 3.510 700 -0.02(-0.57%)
Aug 07, 2013 3.530 3.530 3.530 3.530 100 +0.00(+0.00%)
Aug 06, 2013 3.530 3.530 3.530 3.530 100 -0.07(-1.95%)
Aug 05, 2013 3.570 3.600 3.560 3.600 1,000 +0.00(+0.00%)
Aug 02, 2013 3.370 3.708 3.370 3.600 5,134 +0.10(+2.86%)
Aug 01, 2013 3.500 3.500 3.500 3.500 100 +0.05(+1.45%)
Jul 31, 2013 3.540 3.540 3.370 3.450 1,350 -0.12(-3.36%)
Jul 30, 2013 3.400 3.570 3.400 3.570 1,435 +0.31(+9.51%)
Jul 29, 2013 3.500 3.500 3.260 3.260 1,150 -0.24(-6.85%)
Jul 25, 2013 3.330 3.500 3.500 3.500 6,800 +0.15(+4.47%)
Jul 24, 2013 3.340 3.360 3.340 3.350 2,652 +0.04(+1.21%)
Jul 22, 2013 3.310 3.310 3.310 3.310 0 -0.02(-0.60%)
Jul 19, 2013 3.460 3.460 3.300 3.330 800 -0.06(-1.77%)
Jul 18, 2013 3.320 3.390 3.320 3.390 5,186 +0.06(+1.80%)
Jul 17, 2013 3.320 3.330 3.320 3.330 2,627 +0.06(+1.83%)
Jul 16, 2013 3.300 3.340 3.200 3.270 12,000 +0.11(+3.48%)
Jul 15, 2013 3.150 3.160 3.150 3.160 450 -0.09(-2.77%)
Jul 12, 2013 3.090 3.250 3.090 3.250 9,487 +0.10(+3.17%)
Jul 11, 2013 3.210 3.230 3.150 3.150 14,200 -0.13(-3.96%)
Jul 10, 2013 3.250 3.300 3.200 3.280 3,500 +0.09(+2.82%)
Jul 09, 2013 3.190 3.190 3.190 3.190 100 -0.22(-6.45%)
Jul 08, 2013 3.410 3.410 3.410 3.410 300 +0.05(+1.49%)
Jul 05, 2013 3.539 3.539 3.360 3.360 547 +0.01(+0.30%)
Jul 03, 2013 3.350 3.350 3.350 3.350 100 +0.05(+1.52%)
Jul 02, 2013 3.430 3.490 3.300 3.300 2,600 +0.05(+1.54%)
Jul 01, 2013 3.260 3.300 3.240 3.250 2,000 +0.10(+3.17%)
Jun 28, 2013 3.220 3.374 3.150 3.150 2,842 -0.15(-4.55%)
Jun 27, 2013 3.350 3.420 3.300 3.300 600 -0.05(-1.49%)
Jun 26, 2013 3.390 3.400 3.350 3.350 1,404 -0.04(-1.18%)
Jun 25, 2013 3.400 3.420 3.390 3.390 2,081 +0.10(+3.04%)
Jun 24, 2013 3.150 3.290 3.150 3.290 4,921 +0.24(+7.87%)
Jun 21, 2013 3.160 3.160 3.050 3.050 1,419 -0.12(-3.79%)
Jun 20, 2013 3.210 3.210 3.170 3.170 615 -0.03(-1.00%)
Jun 19, 2013 3.200 3.202 3.150 3.202 2,500 -0.01(-0.25%)
Jun 18, 2013 3.210 3.220 3.200 3.210 894 +0.01(+0.31%)
Jun 17, 2013 3.220 3.330 3.200 3.200 1,877 -0.15(-4.48%)
Jun 13, 2013 3.350 3.350 3.350 3.350 0 -0.17(-4.83%)
Jun 12, 2013 3.600 3.600 3.500 3.520 1,050 -0.01(-0.28%)
Jun 11, 2013 3.320 3.530 3.320 3.530 2,766 +0.20(+6.01%)
Jun 10, 2013 3.220 3.330 3.220 3.330 702 +0.13(+4.06%)
Jun 07, 2013 3.370 3.390 3.060 3.200 12,685 -0.29(-8.28%)
Jun 06, 2013 3.460 3.520 3.350 3.489 5,260 -0.12(-3.35%)
Jun 05, 2013 3.600 3.610 3.400 3.610 1,200 +0.01(+0.28%)
Jun 04, 2013 3.730 3.730 3.540 3.600 3,294 -0.03(-0.85%)
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.