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 29, 2015 2.500 2.500 2.490 2.500 7,216 -0.01(-0.40%)
May 28, 2015 2.500 2.520 2.480 2.510 2,714 +0.03(+1.21%)
May 27, 2015 2.580 2.580 2.480 2.480 6,305 -0.07(-2.75%)
May 26, 2015 2.550 2.610 2.550 2.550 4,013 -0.07(-2.67%)
May 22, 2015 2.710 2.620 2.620 2.620 9,600 +0.00(+0.00%)
May 21, 2015 2.660 2.720 2.600 2.620 6,304 +0.04(+1.55%)
May 20, 2015 2.650 2.650 2.570 2.580 2,550 -0.10(-3.73%)
May 19, 2015 2.680 2.680 2.600 2.680 2,264 +0.08(+3.08%)
May 18, 2015 2.660 2.710 2.600 2.600 3,730 +0.01(+0.39%)
May 15, 2015 2.610 2.720 2.590 2.590 610 +0.00(+0.00%)
May 14, 2015 2.730 2.730 2.590 2.590 11,685 -0.03(-1.15%)
May 13, 2015 2.640 2.725 2.620 2.620 7,022 -0.02(-0.76%)
May 12, 2015 2.600 2.780 2.600 2.640 18,319 -0.08(-2.92%)
May 11, 2015 2.760 2.800 2.600 2.720 27,000 -0.07(-2.53%)
May 08, 2015 2.940 2.970 2.600 2.790 71,929 -0.06(-2.11%)
May 07, 2015 2.980 3.130 2.780 2.850 75,774 -0.15(-5.00%)
May 06, 2015 2.950 3.170 2.800 3.000 67,886 -0.13(-4.15%)
May 05, 2015 3.020 3.270 3.020 3.130 76,515 +0.08(+2.62%)
May 04, 2015 3.050 3.300 3.020 3.050 80,266 -0.07(-2.21%)
May 01, 2015 3.050 3.300 2.680 3.119 95,955 +0.04(+1.27%)
Apr 30, 2015 2.800 3.300 2.800 3.080 85,672 +0.05(+1.65%)
Apr 29, 2015 2.940 3.180 2.450 3.030 88,198 +0.09(+3.06%)
Apr 28, 2015 3.000 3.440 2.870 2.940 144,960 -0.06(-2.00%)
Apr 27, 2015 2.860 3.000 2.770 3.000 28,114 +0.19(+6.76%)
Apr 24, 2015 2.670 2.830 2.570 2.810 26,368 +0.15(+5.64%)
Apr 23, 2015 2.470 2.720 2.470 2.660 38,953 +0.15(+5.98%)
Apr 22, 2015 2.510 2.550 2.500 2.510 5,488 +0.00(+0.00%)
Apr 21, 2015 2.570 2.599 2.495 2.510 6,597 -0.04(-1.57%)
Apr 20, 2015 2.560 2.869 2.460 2.550 30,134 +0.04(+1.59%)
Apr 17, 2015 2.590 2.600 2.510 2.510 20,618 -0.05(-1.95%)
Apr 16, 2015 2.520 2.640 2.430 2.560 54,118 +0.09(+3.64%)
Apr 15, 2015 2.600 2.600 2.470 2.470 18,589 -0.11(-4.26%)
Apr 14, 2015 2.630 2.630 2.430 2.580 26,654 -0.11(-4.09%)
Apr 13, 2015 2.940 2.940 2.690 2.690 1,852 -0.04(-1.47%)
Apr 10, 2015 2.410 3.060 2.410 2.730 22,290 +0.16(+6.23%)
Apr 09, 2015 2.420 2.570 2.420 2.570 4,496 -0.06(-2.28%)
Apr 08, 2015 2.810 2.810 2.620 2.630 16,807 -0.17(-6.07%)
Apr 07, 2015 2.390 3.020 2.330 2.800 83,007 +0.42(+17.65%)
Apr 06, 2015 2.370 2.450 2.330 2.380 17,905 +0.02(+0.85%)
Apr 02, 2015 2.480 2.360 2.360 2.360 7,900 -0.09(-3.67%)
Apr 01, 2015 2.390 2.460 2.350 2.450 3,266 +0.07(+2.94%)
Mar 31, 2015 2.450 2.570 2.350 2.380 33,592 -0.07(-2.86%)
Mar 30, 2015 2.820 2.860 2.340 2.450 100,045 -0.24(-8.92%)
Mar 27, 2015 2.650 2.880 2.620 2.690 71,134 +0.05(+2.05%)
Mar 26, 2015 2.390 2.750 2.320 2.636 50,917 +0.29(+12.17%)
Mar 25, 2015 2.410 2.410 2.320 2.350 65,335 -0.10(-4.08%)
Mar 24, 2015 2.520 2.520 2.400 2.450 9,407 -0.05(-2.00%)
Mar 23, 2015 2.430 2.500 2.340 2.500 5,067 -0.04(-1.57%)
Mar 20, 2015 2.450 2.540 2.450 2.540 1,235 +0.04(+1.60%)
Mar 19, 2015 2.500 2.500 2.490 2.500 1,384 +0.00(+0.00%)
Mar 18, 2015 2.500 2.500 2.500 2.500 4,520 +0.06(+2.46%)
Mar 16, 2015 2.400 2.440 2.400 2.440 16 +0.02(+0.83%)
Mar 11, 2015 2.380 2.420 2.380 2.420 61 -0.06(-2.42%)
Mar 10, 2015 2.480 2.480 2.480 2.480 301 +0.03(+1.22%)
Mar 09, 2015 2.450 2.450 2.450 2.450 303 -0.05(-2.00%)
Mar 06, 2015 2.480 2.500 2.400 2.500 2,587 +0.07(+2.88%)
Mar 05, 2015 2.390 2.430 2.390 2.430 795 -0.01(-0.41%)
Mar 04, 2015 2.360 2.450 2.360 2.440 683 +0.08(+3.39%)
Mar 03, 2015 2.360 2.360 2.360 2.360 312 +0.05(+2.16%)
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.