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

Barnwell Industries (NY: BRN )

2.800 +0.130 (+4.87%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 31, 2005 6.817 6.844 6.685 6.806 132,000 -0.02(-0.31%)
May 27, 2005 7.117 7.117 6.789 6.827 29,700 -0.32(-4.51%)
May 26, 2005 7.167 7.356 7.111 7.149 25,200 +0.02(+0.22%)
May 25, 2005 7.056 7.306 6.728 7.133 74,700 +0.12(+1.76%)
May 24, 2005 7.106 7.106 6.971 7.010 30,900 -0.10(-1.35%)
May 23, 2005 6.861 7.161 6.861 7.106 66,600 +0.24(+3.56%)
May 20, 2005 6.906 6.912 6.861 6.861 36,000 -0.07(-1.04%)
May 19, 2005 7.083 7.111 6.928 6.933 59,400 -0.19(-2.68%)
May 18, 2005 7.128 7.222 7.124 7.124 27,300 +0.04(+0.53%)
May 17, 2005 7.151 7.151 6.944 7.087 46,500 -0.11(-1.57%)
May 16, 2005 7.306 7.306 7.000 7.200 42,600 -0.16(-2.16%)
May 13, 2005 7.361 7.500 7.056 7.359 74,100 -0.03(-0.41%)
May 12, 2005 7.861 8.000 7.089 7.389 140,700 -0.47(-6.01%)
May 11, 2005 7.806 7.861 7.622 7.861 24,000 +0.02(+0.28%)
May 10, 2005 7.944 8.000 7.669 7.839 28,500 -0.11(-1.33%)
May 09, 2005 7.848 8.071 7.848 7.944 78,300 +0.10(+1.27%)
May 06, 2005 7.556 7.878 7.500 7.844 23,400 +0.29(+3.81%)
May 05, 2005 7.667 7.744 7.556 7.557 36,300 +0.00(+0.01%)
May 04, 2005 7.267 7.556 7.233 7.556 34,200 +0.33(+4.54%)
May 03, 2005 7.167 7.472 6.944 7.228 52,800 +0.06(+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.