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

Barnwell Industries (NY: BRN )

2.790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2012 3.350 3.350 3.330 3.330 500 -0.02(-0.60%)
Nov 29, 2012 3.350 3.350 3.350 3.350 200 +0.02(+0.60%)
Nov 27, 2012 3.260 3.330 3.330 3.330 500 -0.04(-1.19%)
Nov 26, 2012 3.420 3.420 3.370 3.370 600 +0.02(+0.60%)
Nov 20, 2012 3.370 3.350 3.350 3.350 200 +0.09(+2.88%)
Nov 19, 2012 3.259 3.400 3.240 3.256 1,580 -0.11(-3.38%)
Nov 15, 2012 3.380 3.370 3.370 3.370 1,000 -0.06(-1.75%)
Nov 14, 2012 3.300 3.430 3.240 3.430 1,650 +0.03(+0.88%)
Nov 12, 2012 3.400 3.400 3.400 3.400 700 -0.03(-0.77%)
Nov 09, 2012 3.280 3.426 3.280 3.426 1,700 +0.13(+3.83%)
Nov 08, 2012 3.300 3.300 3.300 3.300 100 -0.14(-4.07%)
Nov 07, 2012 3.330 3.440 3.180 3.440 4,000 +0.21(+6.50%)
Nov 06, 2012 3.370 3.370 3.230 3.230 2,100 -0.12(-3.58%)
Nov 05, 2012 3.240 3.350 3.240 3.350 8,216 +0.05(+1.51%)
Nov 02, 2012 3.300 3.338 3.220 3.300 4,127 -0.04(-1.20%)
Oct 31, 2012 3.340 3.340 3.340 3.340 100 -0.03(-0.89%)
Oct 26, 2012 3.280 3.370 3.370 3.370 400 +0.03(+0.90%)
Oct 25, 2012 3.400 3.400 3.340 3.340 2,000 -0.06(-1.76%)
Oct 24, 2012 3.340 3.400 3.210 3.400 1,100 +0.19(+5.86%)
Oct 23, 2012 3.200 3.370 3.200 3.212 5,300 -0.14(-4.13%)
Oct 19, 2012 3.330 3.350 3.330 3.350 5,861 +0.00(+0.00%)
Oct 18, 2012 3.340 3.350 3.340 3.350 2,800 +0.06(+1.82%)
Oct 17, 2012 3.230 3.290 3.050 3.290 5,110 -0.08(-2.37%)
Oct 16, 2012 3.200 3.370 3.200 3.370 3,960 -0.03(-0.88%)
Oct 15, 2012 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Oct 11, 2012 3.380 3.390 3.390 3.390 2,600 +0.10(+2.88%)
Oct 10, 2012 3.400 3.400 3.295 3.295 1,300 -0.00(-0.15%)
Oct 09, 2012 3.300 3.300 3.300 3.300 205 -0.11(-3.23%)
Oct 08, 2012 3.410 3.410 3.410 3.410 100 -0.03(-0.87%)
Oct 05, 2012 3.380 3.440 3.380 3.440 600 +0.15(+4.56%)
Oct 04, 2012 3.470 3.470 3.290 3.290 485 -0.19(-5.46%)
Oct 03, 2012 3.250 3.500 3.250 3.480 52,914 +0.26(+8.07%)
Oct 01, 2012 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Sep 28, 2012 3.020 3.220 3.020 3.220 400 +0.08(+2.55%)
Sep 27, 2012 3.150 3.150 3.140 3.140 300 -0.05(-1.48%)
Sep 25, 2012 3.080 3.187 3.187 3.187 2,300 +0.04(+1.18%)
Sep 24, 2012 3.150 3.150 3.150 3.150 4,559 -0.12(-3.67%)
Sep 21, 2012 3.270 3.270 3.270 3.270 921 +0.03(+0.93%)
Sep 20, 2012 3.100 3.240 3.090 3.240 1,600 -0.03(-0.92%)
Sep 19, 2012 3.270 3.270 3.270 3.270 500 +0.05(+1.49%)
Sep 18, 2012 3.220 3.222 3.220 3.222 300 -0.01(-0.25%)
Sep 17, 2012 3.230 3.230 3.230 3.230 300 -0.03(-0.92%)
Sep 14, 2012 3.210 3.270 3.157 3.260 700 +0.11(+3.49%)
Sep 12, 2012 3.180 3.150 3.150 3.150 700 -0.02(-0.63%)
Sep 11, 2012 3.170 3.170 3.170 3.170 100 +0.07(+2.30%)
Sep 10, 2012 3.070 3.100 3.070 3.099 1,850 +0.04(+1.26%)
Sep 07, 2012 3.100 3.100 3.050 3.060 12,230 -0.08(-2.54%)
Sep 06, 2012 3.060 3.140 3.050 3.140 9,930 -0.01(-0.32%)
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.