Barnwell Industries, Inc. Common Stock (NY: BRN )

2.630 +0.140 (+5.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.45 20.53 20.06 20.42 44,000 -0.06(-0.31%)
May 27, 2005 21.35 21.35 20.37 20.48 9,900 -0.97(-4.51%)
May 26, 2005 21.50 22.07 21.33 21.45 8,400 +0.05(+0.22%)
May 25, 2005 21.17 21.92 20.18 21.40 24,900 +0.37(+1.76%)
May 24, 2005 21.32 21.32 20.91 21.03 10,300 -0.29(-1.34%)
May 23, 2005 20.58 21.48 20.58 21.32 22,200 +0.73(+3.56%)
May 20, 2005 20.72 20.74 20.58 20.58 12,000 -0.22(-1.04%)
May 19, 2005 21.25 21.33 20.78 20.80 19,800 -0.57(-2.68%)
May 18, 2005 21.38 21.67 21.37 21.37 9,100 +0.11(+0.53%)
May 17, 2005 21.45 21.45 20.83 21.26 15,500 -0.34(-1.57%)
May 16, 2005 21.92 21.92 21.00 21.60 14,200 -0.48(-2.16%)
May 13, 2005 22.08 22.50 21.17 22.08 24,700 -0.09(-0.41%)
May 12, 2005 23.58 24.00 21.27 22.17 46,900 -1.42(-6.01%)
May 11, 2005 23.42 23.58 22.87 23.58 8,000 +0.07(+0.28%)
May 10, 2005 23.83 24.00 23.01 23.52 9,500 -0.32(-1.33%)
May 09, 2005 23.54 24.21 23.54 23.83 26,100 +0.30(+1.27%)
May 06, 2005 22.67 23.63 22.50 23.53 7,800 +0.86(+3.81%)
May 05, 2005 23.00 23.23 22.67 22.67 12,100 +0.00(+0.01%)
May 04, 2005 21.80 22.67 21.70 22.67 11,400 +0.98(+4.54%)
May 03, 2005 21.50 22.42 20.83 21.68 17,600 +0.18(+0.85%)
May 02, 2005 22.08 22.67 20.90 21.50 33,900 -0.42(-1.90%)
Apr 29, 2005 20.63 21.92 18.42 21.92 89,200 +1.37(+6.65%)
Apr 28, 2005 23.20 23.20 20.53 20.55 54,400 -2.73(-11.74%)
Apr 27, 2005 22.93 23.90 22.67 23.28 37,400 +0.68(+3.02%)
Apr 26, 2005 22.00 23.07 22.00 22.60 48,600 +0.65(+2.96%)
Apr 25, 2005 20.67 21.95 20.67 21.95 56,100 +1.52(+7.42%)
Apr 22, 2005 19.67 20.45 19.67 20.43 30,200 +0.80(+4.07%)
Apr 21, 2005 19.20 19.73 19.20 19.63 29,100 +0.47(+2.43%)
Apr 20, 2005 19.15 19.45 19.15 19.17 17,300 +0.08(+0.44%)
Apr 19, 2005 19.20 19.72 19.06 19.08 30,700 -0.08(-0.42%)
Apr 18, 2005 18.95 19.18 18.95 19.16 30,800 +0.25(+1.30%)
Apr 15, 2005 18.13 19.07 18.10 18.92 62,000 +0.74(+4.09%)
Apr 14, 2005 18.27 18.27 18.17 18.17 9,600 -0.12(-0.66%)
Apr 13, 2005 18.37 18.60 18.28 18.29 12,700 -0.07(-0.40%)
Apr 12, 2005 18.33 18.37 18.18 18.37 8,100 +0.07(+0.36%)
Apr 11, 2005 18.25 18.47 18.25 18.30 14,000 +0.09(+0.49%)
Apr 08, 2005 18.05 18.25 18.05 18.21 13,700 +0.18(+1.02%)
Apr 07, 2005 18.05 18.07 18.02 18.03 7,500 -0.06(-0.31%)
Apr 06, 2005 18.33 18.38 17.97 18.08 11,400 -0.32(-1.72%)
Apr 05, 2005 18.37 18.65 18.28 18.40 16,200 -0.04(-0.23%)
Apr 04, 2005 18.23 18.47 18.16 18.44 22,400 +0.29(+1.62%)
Apr 01, 2005 17.73 18.28 17.73 18.15 13,100 +0.47(+2.64%)
Mar 31, 2005 17.38 17.68 17.38 17.68 16,800 +0.35(+2.02%)
Mar 30, 2005 16.57 17.33 16.43 17.33 17,200 +0.73(+4.40%)
Mar 29, 2005 16.33 17.00 15.86 16.60 23,500 +0.32(+1.97%)
Mar 28, 2005 15.85 16.28 15.85 16.28 25,200 +0.48(+3.06%)
Mar 24, 2005 15.75 15.91 15.41 15.80 32,600 -0.04(-0.23%)
Mar 23, 2005 16.13 16.13 15.72 15.84 15,400 -0.31(-1.94%)
Mar 22, 2005 16.42 16.42 16.15 16.15 6,900 -0.27(-1.62%)
Mar 21, 2005 16.41 16.57 16.41 16.42 8,200 +0.00(+0.02%)
Mar 18, 2005 16.52 16.52 15.38 16.41 10,500 -0.15(-0.89%)
Mar 17, 2005 16.75 16.75 16.56 16.56 11,400 -0.39(-2.30%)
Mar 16, 2005 17.17 17.17 16.95 16.95 16,100 -0.22(-1.26%)
Mar 15, 2005 17.65 17.65 17.17 17.17 12,300 -0.53(-3.01%)
Mar 14, 2005 17.68 17.77 17.65 17.70 2,800 -0.03(-0.19%)
Mar 11, 2005 17.73 17.73 17.64 17.73 6,400 +0.07(+0.38%)
Mar 10, 2005 18.00 18.00 17.67 17.67 15,500 -0.37(-2.03%)
Mar 09, 2005 17.77 18.23 17.77 18.03 28,300 +0.29(+1.65%)
Mar 08, 2005 17.68 17.92 17.68 17.74 13,800 +0.07(+0.41%)
Mar 07, 2005 17.72 17.72 17.62 17.67 13,600 -0.09(-0.49%)
Mar 04, 2005 17.92 18.11 17.65 17.75 34,200 -0.09(-0.49%)
Mar 03, 2005 18.03 18.35 17.82 17.84 31,100 -0.11(-0.61%)
Mar 02, 2005 17.29 18.05 17.22 17.95 25,800 +0.66(+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.