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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2019 1.360 1.360 1.300 1.308 13,400 -0.02(-1.65%)
May 30, 2019 1.340 1.340 1.300 1.330 2,617 +0.03(+2.31%)
May 29, 2019 1.320 1.330 1.290 1.300 23,849 +0.00(+0.00%)
May 28, 2019 1.300 1.320 1.300 1.300 2,721 -0.02(-1.52%)
May 24, 2019 1.340 1.350 1.320 1.320 1,300 +0.01(+0.76%)
May 23, 2019 1.350 1.350 1.300 1.310 7,220 +0.00(+0.31%)
May 22, 2019 1.310 1.330 1.276 1.306 22,271 -0.00(-0.31%)
May 21, 2019 1.350 1.380 1.310 1.310 18,088 -0.01(-0.76%)
May 20, 2019 1.338 1.375 1.320 1.320 6,007 -0.03(-2.22%)
May 17, 2019 1.320 1.350 1.310 1.350 12,400 +0.00(+0.00%)
May 16, 2019 1.350 1.356 1.310 1.350 9,350 -0.01(-0.73%)
May 15, 2019 1.330 1.360 1.300 1.360 7,454 +0.05(+3.81%)
May 14, 2019 1.290 1.330 1.270 1.310 4,029 +0.00(+0.00%)
May 13, 2019 1.300 1.330 1.290 1.310 10,381 -0.01(-0.76%)
May 10, 2019 1.333 1.333 1.320 1.320 1,000 -0.01(-0.75%)
May 09, 2019 1.350 1.352 1.300 1.330 21,342 -0.01(-0.74%)
May 08, 2019 1.332 1.340 1.332 1.340 805 +0.04(+3.35%)
May 07, 2019 1.296 1.296 1.296 1.296 123 -0.01(-1.03%)
May 06, 2019 1.340 1.340 1.310 1.310 581 -0.00(-0.01%)
May 03, 2019 1.310 1.316 1.290 1.310 10,500 -0.02(-1.50%)
May 02, 2019 1.300 1.330 1.300 1.330 1,113 +0.03(+2.31%)
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.