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

Barnwell Industries (NY: BRN )

2.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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%)
May 02, 2005 7.361 7.556 6.967 7.167 101,700 -0.14(-1.90%)
Apr 29, 2005 6.878 7.306 6.140 7.306 267,600 +0.46(+6.65%)
Apr 28, 2005 7.733 7.733 6.844 6.850 163,200 -0.91(-11.74%)
Apr 27, 2005 7.644 7.966 7.556 7.761 112,200 +0.23(+3.02%)
Apr 26, 2005 7.333 7.689 7.333 7.533 145,800 +0.22(+2.96%)
Apr 25, 2005 6.889 7.317 6.889 7.317 168,300 +0.51(+7.42%)
Apr 22, 2005 6.556 6.817 6.556 6.811 90,600 +0.27(+4.07%)
Apr 21, 2005 6.400 6.578 6.400 6.544 87,300 +0.16(+2.43%)
Apr 20, 2005 6.383 6.483 6.383 6.389 51,900 +0.03(+0.44%)
Apr 19, 2005 6.400 6.572 6.354 6.361 92,100 -0.03(-0.42%)
Apr 18, 2005 6.317 6.394 6.317 6.388 92,400 +0.08(+1.30%)
Apr 15, 2005 6.044 6.356 6.033 6.306 186,000 +0.25(+4.09%)
Apr 14, 2005 6.089 6.089 6.056 6.058 28,800 -0.04(-0.66%)
Apr 13, 2005 6.122 6.200 6.094 6.098 38,100 -0.02(-0.40%)
Apr 12, 2005 6.111 6.122 6.061 6.122 24,300 +0.02(+0.36%)
Apr 11, 2005 6.083 6.158 6.083 6.100 42,000 +0.03(+0.49%)
Apr 08, 2005 6.017 6.083 6.017 6.070 41,100 +0.06(+1.02%)
Apr 07, 2005 6.017 6.022 6.008 6.009 22,500 -0.02(-0.31%)
Apr 06, 2005 6.111 6.128 5.989 6.028 34,200 -0.11(-1.72%)
Apr 05, 2005 6.122 6.217 6.094 6.133 48,600 -0.01(-0.23%)
Apr 04, 2005 6.078 6.156 6.052 6.148 67,200 +0.10(+1.62%)
Apr 01, 2005 5.910 6.094 5.910 6.050 39,300 +0.16(+2.64%)
Mar 31, 2005 5.794 5.894 5.794 5.894 50,400 +0.12(+2.02%)
Mar 30, 2005 5.522 5.778 5.478 5.778 51,600 +0.24(+4.40%)
Mar 29, 2005 5.444 5.667 5.286 5.534 70,500 +0.11(+1.97%)
Mar 28, 2005 5.283 5.428 5.283 5.428 75,600 +0.16(+3.06%)
Mar 24, 2005 5.250 5.304 5.136 5.267 97,800 -0.01(-0.23%)
Mar 23, 2005 5.378 5.378 5.241 5.279 46,200 -0.10(-1.94%)
Mar 22, 2005 5.472 5.472 5.383 5.383 20,700 -0.09(-1.62%)
Mar 21, 2005 5.471 5.522 5.469 5.472 24,600 +0.00(+0.02%)
Mar 18, 2005 5.506 5.507 5.127 5.471 31,500 -0.05(-0.89%)
Mar 17, 2005 5.583 5.583 5.520 5.520 34,200 -0.13(-2.30%)
Mar 16, 2005 5.722 5.724 5.650 5.650 48,300 -0.07(-1.26%)
Mar 15, 2005 5.883 5.883 5.722 5.722 36,900 -0.18(-3.01%)
Mar 14, 2005 5.894 5.922 5.883 5.900 8,400 -0.01(-0.19%)
Mar 11, 2005 5.911 5.911 5.880 5.911 19,200 +0.02(+0.38%)
Mar 10, 2005 6.000 6.000 5.889 5.889 46,500 -0.12(-2.03%)
Mar 09, 2005 5.922 6.078 5.922 6.011 84,900 +0.10(+1.65%)
Mar 08, 2005 5.894 5.972 5.894 5.913 41,400 +0.02(+0.41%)
Mar 07, 2005 5.906 5.906 5.874 5.889 40,800 -0.03(-0.49%)
Mar 04, 2005 5.972 6.036 5.883 5.918 102,600 -0.03(-0.49%)
Mar 03, 2005 6.011 6.117 5.939 5.947 93,300 -0.04(-0.61%)
Mar 02, 2005 5.763 6.017 5.739 5.983 77,400 +0.22(+3.84%)
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.