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 30, 2014 3.070 3.200 3.070 3.192 2,960 +0.03(+1.02%)
May 29, 2014 3.232 3.232 3.150 3.160 6,200 -0.04(-1.24%)
May 23, 2014 3.200 3.200 3.200 3.200 1,500 -0.16(-4.76%)
May 20, 2014 3.360 3.360 3.360 3.360 0 -0.04(-1.18%)
May 19, 2014 3.340 3.400 3.340 3.400 325 -0.05(-1.42%)
May 16, 2014 3.260 3.449 3.260 3.449 700 -0.00(-0.03%)
May 15, 2014 3.460 3.460 3.450 3.450 550 +0.00(+0.00%)
May 14, 2014 3.320 3.460 3.320 3.450 60,379 +0.18(+5.50%)
May 13, 2014 3.200 3.300 3.100 3.270 3,652 +0.07(+2.16%)
May 12, 2014 3.150 3.210 3.150 3.201 5,145 +0.14(+4.61%)
May 09, 2014 3.060 3.060 3.060 3.060 54 +0.00(+0.00%)
May 08, 2014 3.090 3.130 3.060 3.060 1,918 -0.01(-0.33%)
May 07, 2014 3.050 3.070 3.050 3.070 4,200 +0.04(+1.32%)
May 06, 2014 3.120 3.150 3.030 3.030 6,652 -0.03(-0.98%)
May 02, 2014 3.060 3.060 3.060 3.060 0 -0.02(-0.58%)
May 01, 2014 3.050 3.120 3.050 3.078 653 +0.01(+0.28%)
Apr 30, 2014 3.042 3.070 3.042 3.070 1,307 +0.06(+1.98%)
Apr 29, 2014 3.150 3.150 3.010 3.010 1,100 +0.03(+1.01%)
Apr 28, 2014 3.130 3.130 2.980 2.980 1,156 +0.01(+0.34%)
Apr 25, 2014 2.990 3.090 2.940 2.970 6,335 -0.01(-0.33%)
Apr 24, 2014 3.050 3.050 2.940 2.980 5,206 -0.09(-2.93%)
Apr 23, 2014 3.070 3.070 3.070 3.070 300 -0.02(-0.65%)
Apr 22, 2014 3.139 3.139 3.090 3.090 1,406 -0.06(-1.90%)
Apr 16, 2014 3.150 3.150 3.150 3.150 0 +0.05(+1.61%)
Apr 15, 2014 3.100 3.100 3.100 3.100 760 -0.09(-2.82%)
Apr 14, 2014 3.190 3.190 3.190 3.190 100 +0.00(+0.00%)
Apr 11, 2014 3.190 3.190 3.190 3.190 5 +0.00(+0.00%)
Apr 10, 2014 3.070 3.190 3.070 3.190 5,800 +0.13(+4.24%)
Apr 09, 2014 3.100 3.100 3.060 3.060 2,000 -0.09(-2.85%)
Apr 08, 2014 3.000 3.150 2.980 3.150 12,661 +0.19(+6.42%)
Apr 07, 2014 2.960 2.960 2.960 2.960 315 -0.22(-6.92%)
Apr 04, 2014 3.050 3.180 3.050 3.180 1,029 +0.07(+2.25%)
Apr 03, 2014 3.140 3.150 3.110 3.110 8,277 +0.05(+1.63%)
Apr 02, 2014 3.060 3.140 3.060 3.060 743 +0.00(+0.00%)
Apr 01, 2014 3.100 3.100 3.060 3.060 1,106 +0.05(+1.63%)
Mar 31, 2014 3.000 3.011 2.960 3.011 1,970 +0.00(+0.03%)
Mar 28, 2014 3.050 3.050 3.010 3.010 1,600 -0.14(-4.44%)
Mar 27, 2014 3.020 3.200 3.020 3.150 3,706 +0.03(+0.96%)
Mar 26, 2014 3.110 3.239 3.100 3.120 12,100 -0.02(-0.64%)
Mar 25, 2014 3.170 3.400 3.020 3.140 112,828 -0.05(-1.57%)
Mar 24, 2014 3.130 3.340 3.130 3.190 11,000 +0.12(+3.91%)
Mar 21, 2014 3.000 3.070 3.000 3.070 2,660 +0.09(+3.03%)
Mar 20, 2014 2.960 2.980 2.960 2.980 3,006 -0.02(-0.68%)
Mar 19, 2014 3.000 3.000 3.000 3.000 151 +0.00(+0.00%)
Mar 18, 2014 2.980 3.060 2.980 3.000 6,304 -0.02(-0.66%)
Mar 17, 2014 2.950 3.030 2.920 3.020 6,563 +0.08(+2.72%)
Mar 14, 2014 3.130 3.130 2.940 2.940 605 +0.03(+1.03%)
Mar 13, 2014 2.900 2.910 2.900 2.910 2,256 -0.04(-1.36%)
Mar 12, 2014 2.950 2.950 2.950 2.950 1,226 +0.04(+1.37%)
Mar 11, 2014 2.930 2.950 2.910 2.910 20,477 -0.04(-1.36%)
Mar 10, 2014 2.950 2.980 2.940 2.950 13,599 +0.09(+3.14%)
Mar 07, 2014 2.930 2.940 2.860 2.860 4,400 +0.00(+0.00%)
Mar 06, 2014 2.900 2.911 2.860 2.860 4,649 -0.08(-2.72%)
Mar 05, 2014 2.940 2.950 2.940 2.940 1,102 -0.01(-0.34%)
Mar 04, 2014 2.930 2.950 2.930 2.950 5,084 +0.03(+1.03%)
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.