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

Barnwell Industries (NY: BRN )

1.889 -0.051 (-2.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 31, 2015 2.295 2.295 2.276 2.276 1,492 -0.03(-1.27%)
Jul 30, 2015 2.364 2.373 2.305 2.305 1,685 +0.01(+0.42%)
Jul 27, 2015 2.295 2.296 2.296 2.296 514 -0.04(-1.66%)
Jul 20, 2015 2.286 2.334 2.334 2.334 1,233 -0.13(-5.14%)
Jul 17, 2015 2.305 2.461 2.295 2.461 4,956 +0.04(+1.61%)
Jul 16, 2015 2.422 2.422 2.422 2.422 150 +0.01(+0.40%)
Jul 15, 2015 2.412 2.412 2.412 2.412 1,202 +0.03(+1.22%)
Jul 13, 2015 2.295 2.383 2.383 2.383 3,598 +0.05(+2.08%)
Jul 10, 2015 2.315 2.334 2.313 2.334 6,462 +0.02(+0.84%)
Jul 09, 2015 2.305 2.315 2.305 2.315 3,556 +0.03(+1.28%)
Jul 08, 2015 2.303 2.315 2.286 2.286 632 -0.03(-1.26%)
Jul 07, 2015 2.286 2.315 2.286 2.315 2,492 +0.00(+0.00%)
Jul 06, 2015 2.286 2.315 2.286 2.315 764 -0.01(-0.42%)
Jul 02, 2015 2.305 2.325 2.325 2.325 2,570 +0.02(+0.84%)
Jul 01, 2015 2.344 2.344 2.305 2.305 281 +0.00(+0.00%)
Jun 30, 2015 2.383 2.383 2.305 2.305 719 +0.00(+0.00%)
Jun 29, 2015 2.286 2.334 2.286 2.305 5,352 +0.02(+0.85%)
Jun 26, 2015 2.364 2.373 2.286 2.286 11,051 -0.13(-5.24%)
Jun 19, 2015 2.334 2.412 2.334 2.412 2 +0.08(+3.33%)
Jun 18, 2015 2.334 2.334 2.334 2.334 995 +0.00(+0.00%)
Jun 17, 2015 2.344 2.344 2.334 2.334 1,040 -0.02(-0.83%)
Jun 15, 2015 2.354 2.354 2.354 2.354 2 -0.05(-2.02%)
Jun 11, 2015 2.393 2.461 2.393 2.402 8 +0.01(+0.41%)
Jun 10, 2015 2.449 2.449 2.383 2.393 2,593 +0.01(+0.41%)
Jun 09, 2015 2.344 2.383 2.334 2.383 5,040 +0.02(+0.82%)
Jun 08, 2015 2.364 2.365 2.364 2.364 1,370 +0.00(+0.00%)
Jun 05, 2015 2.334 2.364 2.334 2.364 3,434 -0.02(-0.82%)
Jun 04, 2015 2.334 2.461 2.334 2.383 24,293 -0.07(-2.78%)
Jun 03, 2015 2.421 2.451 2.418 2.451 7,340 +0.03(+1.20%)
Jun 02, 2015 2.432 2.432 2.412 2.422 7,182 +0.01(+0.40%)
Jun 01, 2015 2.432 2.432 2.412 2.412 2,957 -0.02(-0.80%)
May 29, 2015 2.432 2.432 2.422 2.432 7,418 -0.01(-0.40%)
May 28, 2015 2.432 2.451 2.412 2.441 2,790 +0.03(+1.21%)
May 27, 2015 2.509 2.509 2.412 2.412 6,482 -0.07(-2.75%)
May 26, 2015 2.480 2.539 2.480 2.480 4,125 -0.07(-2.67%)
May 22, 2015 2.636 2.548 2.548 2.548 9,869 +0.00(+0.00%)
May 21, 2015 2.587 2.646 2.529 2.548 6,481 +0.04(+1.55%)
May 20, 2015 2.578 2.578 2.500 2.509 2,621 -0.10(-3.73%)
May 19, 2015 2.607 2.607 2.529 2.607 2,327 +0.08(+3.08%)
May 18, 2015 2.587 2.636 2.529 2.529 3,834 +0.01(+0.39%)
May 15, 2015 2.539 2.646 2.519 2.519 627 +0.00(+0.00%)
May 14, 2015 2.655 2.655 2.519 2.519 12,013 -0.03(-1.15%)
May 13, 2015 2.568 2.651 2.548 2.548 7,219 -0.02(-0.76%)
May 12, 2015 2.529 2.704 2.529 2.568 18,833 -0.08(-2.92%)
May 11, 2015 2.685 2.723 2.529 2.645 27,758 -0.07(-2.53%)
May 08, 2015 2.860 2.889 2.529 2.714 73,950 -0.06(-2.10%)
May 07, 2015 2.899 3.044 2.704 2.772 77,903 -0.15(-5.00%)
May 06, 2015 2.869 3.083 2.723 2.918 69,794 -0.13(-4.15%)
May 05, 2015 2.937 3.181 2.937 3.044 78,665 +0.08(+2.62%)
May 04, 2015 2.967 3.210 2.937 2.967 82,522 -0.07(-2.21%)
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.