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

Barnwell Industries (NY: BRN )

2.710 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 29, 2009 4.300 4.600 4.300 4.450 17,389 +0.11(+2.53%)
May 28, 2009 4.310 4.380 4.250 4.340 4,335 -0.06(-1.36%)
May 27, 2009 4.100 4.400 4.074 4.400 18,855 +0.29(+7.06%)
May 26, 2009 4.120 4.200 4.100 4.110 4,966 -0.14(-3.29%)
May 22, 2009 4.250 4.260 4.250 4.250 5,300 +0.00(+0.00%)
May 21, 2009 4.600 4.600 4.040 4.250 13,046 -0.19(-4.28%)
May 20, 2009 4.540 4.600 4.400 4.440 3,100 +0.04(+0.91%)
May 19, 2009 4.300 4.500 4.300 4.400 7,754 +0.10(+2.33%)
May 18, 2009 4.560 4.560 4.220 4.300 24,395 -0.05(-1.15%)
May 15, 2009 4.750 4.750 4.302 4.350 18,150 -0.41(-8.61%)
May 14, 2009 4.900 4.900 4.760 4.760 3,915 -0.04(-0.84%)
May 13, 2009 5.300 5.500 4.660 4.800 24,505 -0.85(-15.04%)
May 12, 2009 5.120 5.720 5.120 5.650 29,452 +0.60(+11.88%)
May 11, 2009 4.890 5.200 4.650 5.050 25,610 +0.27(+5.65%)
May 08, 2009 4.379 4.800 4.350 4.780 25,338 +0.47(+10.86%)
May 07, 2009 4.380 4.380 4.143 4.312 5,461 +0.01(+0.27%)
May 06, 2009 4.100 4.360 4.050 4.300 17,072 +0.20(+4.88%)
May 05, 2009 4.250 4.250 4.020 4.100 7,325 -0.15(-3.53%)
May 04, 2009 4.280 4.280 4.220 4.250 24,459 +0.14(+3.41%)
May 01, 2009 4.350 4.380 4.110 4.110 10,625 -0.05(-1.20%)
Apr 30, 2009 4.000 4.390 3.894 4.160 17,781 +0.18(+4.63%)
Apr 29, 2009 4.020 4.020 3.750 3.976 16,010 -0.12(-3.02%)
Apr 28, 2009 4.030 4.100 3.960 4.100 6,055 -0.00(-0.00%)
Apr 27, 2009 4.180 4.180 4.100 4.100 4,718 -0.07(-1.68%)
Apr 24, 2009 4.200 4.210 4.100 4.170 8,200 -0.03(-0.71%)
Apr 23, 2009 4.200 4.200 4.100 4.200 2,225 +0.10(+2.44%)
Apr 22, 2009 4.100 4.140 4.060 4.100 4,080 -0.02(-0.49%)
Apr 21, 2009 4.220 4.220 4.100 4.120 1,400 +0.02(+0.47%)
Apr 20, 2009 4.200 4.200 4.050 4.101 3,230 -0.11(-2.59%)
Apr 17, 2009 4.140 4.300 4.140 4.210 4,281 +0.06(+1.54%)
Apr 16, 2009 4.100 4.147 4.070 4.146 1,600 +0.09(+2.12%)
Apr 15, 2009 4.150 4.150 4.050 4.060 4,547 -0.08(-1.93%)
Apr 14, 2009 4.050 4.160 4.050 4.140 4,430 +0.09(+2.22%)
Apr 13, 2009 4.200 4.250 4.050 4.050 4,926 -0.15(-3.57%)
Apr 09, 2009 4.299 4.299 4.200 4.200 12,970 +0.00(+0.00%)
Apr 08, 2009 4.350 4.350 4.160 4.200 5,650 -0.09(-2.10%)
Apr 07, 2009 4.200 4.500 4.200 4.290 5,450 +0.15(+3.63%)
Apr 06, 2009 4.060 4.150 4.060 4.140 12,218 +0.08(+1.97%)
Apr 03, 2009 4.050 4.100 4.000 4.060 5,900 -0.09(-2.17%)
Apr 02, 2009 3.960 4.200 3.960 4.150 10,050 +0.19(+4.80%)
Apr 01, 2009 4.050 4.100 3.950 3.960 5,200 -0.08(-1.98%)
Mar 31, 2009 4.050 4.088 3.950 4.040 8,675 +0.04(+1.00%)
Mar 30, 2009 4.120 4.200 3.950 4.000 9,561 +0.03(+0.76%)
Mar 26, 2009 3.950 4.000 3.920 3.970 8,875 +0.12(+3.12%)
Mar 25, 2009 3.820 4.050 3.650 3.850 11,430 +0.16(+4.34%)
Mar 24, 2009 3.500 3.850 3.500 3.690 7,738 +0.26(+7.58%)
Mar 23, 2009 3.850 4.000 3.300 3.430 21,348 +0.12(+3.53%)
Mar 20, 2009 3.420 3.420 3.250 3.313 4,873 -0.09(-2.56%)
Mar 19, 2009 3.330 3.420 3.310 3.400 11,802 +0.05(+1.49%)
Mar 18, 2009 3.310 3.350 3.310 3.350 7,708 -0.15(-4.29%)
Mar 17, 2009 3.350 3.500 3.197 3.500 17,053 +0.35(+11.11%)
Mar 16, 2009 2.780 3.200 2.750 3.150 12,050 +0.48(+17.98%)
Mar 13, 2009 3.050 3.460 2.550 2.670 0 -0.38(-12.46%)
Mar 12, 2009 2.950 3.050 2.850 3.050 12,086 +0.15(+5.17%)
Mar 11, 2009 2.820 2.950 2.750 2.900 14,089 +0.04(+1.40%)
Mar 10, 2009 2.950 2.970 2.850 2.860 26,067 +0.11(+4.00%)
Mar 09, 2009 2.440 2.896 2.410 2.750 25,117 +0.35(+14.58%)
Mar 06, 2009 2.550 2.600 2.400 2.400 0 +0.00(+0.00%)
Mar 05, 2009 2.520 2.520 2.400 2.400 16,595 -0.05(-2.04%)
Mar 04, 2009 2.650 2.670 2.370 2.450 9,696 -0.09(-3.54%)
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.