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

Barnwell Industries (NY: BRN )

2.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2007 13.05 13.25 12.09 12.36 10,600 -0.49(-3.81%)
Dec 28, 2007 12.98 13.48 12.80 12.85 10,500 -0.12(-0.93%)
Dec 27, 2007 12.18 13.90 12.18 12.97 14,000 +0.91(+7.55%)
Dec 26, 2007 11.25 12.25 11.20 12.06 20,000 +1.73(+16.75%)
Dec 24, 2007 9.260 10.96 9.260 10.33 19,100 +1.24(+13.64%)
Dec 21, 2007 9.410 9.550 8.770 9.090 47,700 -0.26(-2.78%)
Dec 20, 2007 10.52 10.52 9.000 9.350 45,100 -1.05(-10.10%)
Dec 19, 2007 9.640 10.90 9.640 10.40 5,000 +1.05(+11.23%)
Dec 18, 2007 9.470 9.680 8.380 9.350 43,900 +0.24(+2.63%)
Dec 17, 2007 10.21 10.21 8.800 9.110 72,000 -0.94(-9.35%)
Dec 14, 2007 10.53 10.90 10.05 10.05 4,200 -0.76(-7.03%)
Dec 13, 2007 11.60 11.60 10.15 10.81 8,600 -1.94(-15.22%)
Dec 12, 2007 13.13 13.32 12.10 12.75 3,600 -0.17(-1.32%)
Dec 11, 2007 13.00 13.37 12.90 12.92 2,900 +0.17(+1.33%)
Dec 10, 2007 13.10 13.33 12.50 12.75 5,400 +0.05(+0.39%)
Dec 07, 2007 13.00 13.40 12.59 12.70 4,400 -0.30(-2.31%)
Dec 06, 2007 12.74 13.65 12.74 13.00 4,050 +0.00(+0.00%)
Dec 05, 2007 13.30 13.30 12.89 13.00 13,800 -0.55(-4.06%)
Dec 04, 2007 13.55 13.79 13.55 13.55 1,400 -0.17(-1.24%)
Dec 03, 2007 14.00 14.00 13.72 13.72 300 -0.04(-0.29%)
Nov 30, 2007 13.74 14.30 13.39 13.76 8,600 -0.14(-1.01%)
Nov 29, 2007 13.41 13.90 13.20 13.90 12,100 +0.27(+1.98%)
Nov 28, 2007 13.24 16.34 12.65 13.63 7,600 +0.35(+2.64%)
Nov 27, 2007 13.55 13.55 13.23 13.28 900 -0.41(-2.99%)
Nov 26, 2007 14.17 14.17 13.68 13.69 3,300 -0.52(-3.66%)
Nov 23, 2007 13.97 14.21 13.74 14.21 1,600 +0.37(+2.67%)
Nov 21, 2007 14.03 14.03 13.61 13.84 5,500 -0.25(-1.77%)
Nov 20, 2007 14.29 14.41 14.00 14.09 2,700 -0.31(-2.15%)
Nov 19, 2007 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 16, 2007 14.40 14.40 14.40 14.40 1,900 -0.17(-1.17%)
Nov 15, 2007 14.35 14.57 14.35 14.57 400 -0.17(-1.15%)
Nov 14, 2007 14.30 15.23 14.30 14.74 5,300 +0.14(+0.96%)
Nov 13, 2007 14.53 14.74 14.35 14.60 5,600 +0.17(+1.18%)
Nov 12, 2007 14.46 14.46 14.25 14.43 1,800 -0.02(-0.14%)
Nov 09, 2007 14.20 14.55 14.05 14.45 1,500 +0.15(+1.05%)
Nov 08, 2007 14.11 14.32 14.05 14.30 2,800 +0.01(+0.07%)
Nov 07, 2007 15.73 15.75 14.05 14.29 13,200 -1.71(-10.69%)
Nov 06, 2007 16.00 16.00 16.00 16.00 200 -0.04(-0.25%)
Nov 05, 2007 15.95 16.47 15.95 16.04 3,100 -0.16(-0.99%)
Nov 02, 2007 15.30 16.70 15.30 16.20 10,200 +0.93(+6.09%)
Nov 01, 2007 14.68 15.27 14.45 15.27 4,800 +0.62(+4.23%)
Oct 31, 2007 13.98 14.67 13.85 14.65 17,600 +0.65(+4.64%)
Oct 30, 2007 13.70 14.19 13.70 14.00 11,500 +0.10(+0.72%)
Oct 29, 2007 13.75 14.28 13.75 13.90 26,100 +0.15(+1.09%)
Oct 26, 2007 13.82 13.98 12.80 13.75 57,800 -0.15(-1.08%)
Oct 25, 2007 13.80 14.01 13.73 13.90 37,700 +0.00(+0.00%)
Oct 24, 2007 13.84 13.95 13.78 13.90 21,600 +0.06(+0.43%)
Oct 23, 2007 13.75 14.03 13.50 13.84 19,300 -0.02(-0.14%)
Oct 22, 2007 14.50 14.55 13.84 13.86 27,800 -0.83(-5.65%)
Oct 19, 2007 14.99 15.14 14.62 14.69 17,300 -0.31(-2.07%)
Oct 18, 2007 15.00 15.49 14.90 15.00 16,700 +0.00(+0.00%)
Oct 17, 2007 15.01 15.37 14.97 15.00 16,500 -0.06(-0.40%)
Oct 16, 2007 15.05 15.62 14.80 15.06 55,700 +0.01(+0.07%)
Oct 15, 2007 15.11 15.35 15.01 15.05 16,800 -0.20(-1.31%)
Oct 12, 2007 15.70 15.99 15.25 15.25 30,200 -0.50(-3.17%)
Oct 11, 2007 15.55 15.90 15.50 15.75 16,900 +0.05(+0.32%)
Oct 10, 2007 15.85 16.20 15.70 15.70 19,200 -0.15(-0.95%)
Oct 09, 2007 16.00 16.26 15.85 15.85 10,500 -0.21(-1.31%)
Oct 08, 2007 16.50 16.50 15.90 16.06 8,400 -0.14(-0.86%)
Oct 05, 2007 16.03 16.80 16.03 16.20 9,500 +0.05(+0.31%)
Oct 04, 2007 16.54 16.85 16.15 16.15 4,600 -0.45(-2.71%)
Oct 03, 2007 16.40 16.60 16.40 16.60 1,900 -0.26(-1.54%)
Oct 02, 2007 16.05 17.35 16.05 16.86 6,400 +0.64(+3.95%)
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.