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

Barnwell Industries (NY: BRN )

2.831 -0.049 (-1.70%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Aug 31, 2020 0.8200 0.8800 0.7822 0.8630 207,631 +0.03(+3.98%)
Aug 28, 2020 0.8000 1.000 0.8000 0.8300 436,300 -0.02(-2.35%)
Aug 27, 2020 0.8500 0.9000 0.8000 0.8500 162,854 +0.03(+3.67%)
Aug 26, 2020 0.8400 0.8479 0.7767 0.8199 43,178 +0.01(+1.47%)
Aug 25, 2020 0.8100 0.8117 0.7584 0.8080 45,880 +0.00(+0.26%)
Aug 24, 2020 0.8600 0.8718 0.8000 0.8059 29,644 -0.03(-4.06%)
Aug 21, 2020 0.8400 0.8483 0.8201 0.8400 22,500 -0.00(-0.24%)
Aug 20, 2020 0.8500 0.8900 0.8341 0.8420 18,606 -0.02(-2.34%)
Aug 19, 2020 0.8700 0.9000 0.8500 0.8622 19,931 +0.00(+0.45%)
Aug 18, 2020 0.8341 0.8800 0.8201 0.8583 27,663 +0.02(+2.18%)
Aug 17, 2020 0.9100 0.9121 0.8400 0.8400 66,915 -0.06(-6.46%)
Aug 14, 2020 0.8773 0.9180 0.8510 0.8980 44,000 +0.04(+4.08%)
Aug 13, 2020 0.9200 0.9270 0.8628 0.8628 34,812 -0.06(-6.01%)
Aug 12, 2020 0.9400 0.9700 0.9002 0.9180 56,010 -0.04(-4.37%)
Aug 11, 2020 1.060 1.060 0.9600 0.9600 65,281 -0.06(-6.34%)
Aug 10, 2020 0.9900 1.060 0.9900 1.025 119,400 +0.06(+6.75%)
Aug 07, 2020 0.9500 1.000 0.9207 0.9602 38,600 -0.00(-0.50%)
Aug 06, 2020 1.000 1.030 0.9300 0.9650 35,342 -0.04(-4.45%)
Aug 05, 2020 0.9600 1.030 0.9371 1.010 87,807 +0.03(+3.09%)
Aug 04, 2020 0.9900 1.050 0.9160 0.9796 62,226 +0.02(+2.04%)
Aug 03, 2020 0.8695 0.9600 0.8650 0.9600 110,843 +0.09(+10.80%)
Jul 31, 2020 0.9053 0.9299 0.8201 0.8664 87,000 -0.04(-4.79%)
Jul 30, 2020 0.9100 0.9500 0.8600 0.9100 231,006 -0.02(-2.18%)
Jul 29, 2020 0.9200 0.9740 0.9200 0.9303 62,825 -0.04(-4.40%)
Jul 28, 2020 0.9640 0.9887 0.9140 0.9731 110,907 -0.00(-0.21%)
Jul 27, 2020 1.070 1.102 0.9500 0.9751 88,486 -0.10(-9.29%)
Jul 24, 2020 1.070 1.100 1.050 1.075 53,200 +0.00(+0.47%)
Jul 23, 2020 1.090 1.130 0.9400 1.070 261,028 -0.03(-2.73%)
Jul 22, 2020 1.200 1.300 1.050 1.100 873,037 +0.12(+12.24%)
Jul 21, 2020 0.9300 1.080 0.9000 0.9800 631,263 +0.09(+10.09%)
Jul 20, 2020 0.9408 0.9699 0.8859 0.8902 58,338 -0.08(-8.67%)
Jul 17, 2020 0.9700 1.020 0.9310 0.9747 108,300 -0.00(-0.34%)
Jul 16, 2020 0.9700 1.030 0.9361 0.9780 55,323 -0.00(-0.20%)
Jul 15, 2020 0.9500 0.9999 0.9283 0.9800 53,726 -0.01(-1.35%)
Jul 14, 2020 0.9000 1.050 0.8700 0.9934 98,574 +0.08(+9.16%)
Jul 13, 2020 0.9554 1.020 0.8601 0.9100 186,846 -0.12(-11.65%)
Jul 10, 2020 1.030 1.030 0.9803 1.030 47,400 +0.02(+1.98%)
Jul 09, 2020 0.9697 1.050 0.9396 1.010 126,362 +0.04(+4.16%)
Jul 08, 2020 0.9100 0.9900 0.8900 0.9697 130,980 +0.08(+8.94%)
Jul 07, 2020 0.9400 0.9400 0.8700 0.8901 73,397 -0.04(-4.29%)
Jul 06, 2020 0.9000 0.9700 0.9000 0.9300 109,447 +0.04(+4.17%)
Jul 02, 2020 0.8500 0.9400 0.8500 0.8928 81,300 +0.04(+4.53%)
Jul 01, 2020 0.8918 0.9000 0.8250 0.8541 85,056 -0.05(-5.03%)
Jun 30, 2020 0.9100 0.9478 0.8571 0.8993 104,289 -0.01(-1.18%)
Jun 29, 2020 1.020 1.020 0.9001 0.9100 212,295 -0.16(-14.95%)
Jun 26, 2020 1.150 1.220 1.070 1.070 200,500 -0.16(-13.01%)
Jun 25, 2020 1.330 1.330 1.210 1.230 261,585 -0.10(-7.52%)
Jun 24, 2020 1.140 1.330 1.130 1.330 1,546,220 -0.02(-1.48%)
Jun 23, 2020 1.900 2.100 1.210 1.350 41,267,500 +0.57(+73.19%)
Jun 22, 2020 0.8250 0.8300 0.7120 0.7795 73,255 -0.02(-2.02%)
Jun 19, 2020 0.8000 0.8593 0.7700 0.7956 81,300 +0.02(+2.51%)
Jun 18, 2020 0.6982 0.8000 0.6880 0.7761 183,109 +0.05(+7.18%)
Jun 17, 2020 0.8500 0.8500 0.6738 0.7241 149,751 -0.04(-4.85%)
Jun 16, 2020 0.6700 0.7898 0.6700 0.7610 113,099 +0.10(+15.30%)
Jun 15, 2020 0.6900 0.7192 0.6540 0.6600 50,413 -0.07(-9.10%)
Jun 12, 2020 0.6400 0.7300 0.6100 0.7261 151,400 +0.12(+19.01%)
Jun 11, 2020 0.6800 0.6900 0.6010 0.6101 129,147 -0.06(-9.29%)
Jun 10, 2020 0.6700 0.7100 0.6503 0.6726 61,502 -0.04(-5.61%)
Jun 09, 2020 0.7500 0.7750 0.6834 0.7126 99,917 -0.06(-7.45%)
Jun 08, 2020 0.8000 0.8400 0.7200 0.7700 473,581 +0.10(+14.33%)
Jun 05, 2020 0.5700 0.7900 0.5700 0.6735 633,700 +0.09(+15.72%)
Jun 04, 2020 0.5600 0.5820 0.5582 0.5820 98,327 +0.02(+3.93%)
Jun 03, 2020 0.5500 0.5700 0.5500 0.5600 38,075 +0.01(+1.61%)
Jun 02, 2020 0.5848 0.5848 0.5500 0.5511 35,397 -0.02(-3.32%)
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.