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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 1.464 1.471 1.464 1.471 11,400 +0.01(+0.86%)
Nov 29, 2004 1.456 1.471 1.456 1.458 10,200 +0.01(+0.57%)
Nov 26, 2004 1.450 1.450 1.450 1.450 1,200 +0.01(+0.38%)
Nov 24, 2004 1.444 1.444 1.431 1.444 1,800 +0.00(+0.00%)
Nov 23, 2004 1.444 1.471 1.444 1.444 12,000 +0.01(+0.97%)
Nov 22, 2004 1.431 1.458 1.431 1.431 43,800 +0.01(+0.98%)
Nov 19, 2004 1.417 1.486 1.417 1.417 46,800 +0.00(+0.30%)
Nov 18, 2004 1.389 1.413 1.389 1.413 4,200 +0.05(+3.54%)
Nov 17, 2004 1.382 1.382 1.361 1.364 14,400 -0.02(-1.29%)
Nov 16, 2004 1.381 1.382 1.381 1.382 1,800 +0.00(+0.30%)
Nov 15, 2004 1.382 1.382 1.378 1.378 8,400 -0.00(-0.30%)
Nov 12, 2004 1.382 1.382 1.382 1.382 3,000 +0.00(+0.00%)
Nov 11, 2004 1.354 1.382 1.354 1.382 4,200 +0.04(+3.11%)
Nov 10, 2004 1.375 1.375 1.335 1.340 3,600 -0.01(-0.52%)
Nov 09, 2004 1.369 1.369 1.347 1.347 8,400 -0.04(-2.61%)
Nov 08, 2004 1.410 1.410 1.375 1.383 15,000 -0.03(-1.87%)
Nov 05, 2004 1.361 1.417 1.361 1.410 57,000 +0.06(+4.21%)
Nov 04, 2004 1.347 1.358 1.337 1.353 11,400 -0.01(-0.61%)
Nov 03, 2004 1.361 1.361 1.361 1.361 1,200 +0.00(+0.00%)
Nov 02, 2004 1.361 1.361 1.361 1.361 4,200 +0.01(+1.03%)
Nov 01, 2004 1.368 1.378 1.347 1.347 14,400 +0.00(+0.00%)
Oct 29, 2004 1.347 1.347 1.333 1.347 5,400 +0.01(+0.52%)
Oct 28, 2004 1.347 1.347 1.333 1.340 6,000 -0.02(-1.53%)
Oct 27, 2004 1.403 1.403 1.361 1.361 7,200 -0.04(-2.97%)
Oct 26, 2004 1.333 1.403 1.333 1.403 80,400 +0.08(+6.43%)
Oct 25, 2004 1.318 1.318 1.318 1.318 600 -0.00(-0.31%)
Oct 22, 2004 1.318 1.322 1.306 1.322 5,400 +0.01(+1.06%)
Oct 21, 2004 1.307 1.308 1.307 1.308 13,800 +0.00(+0.21%)
Oct 20, 2004 1.306 1.306 1.306 1.306 3,000 +0.01(+0.43%)
Oct 19, 2004 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Oct 18, 2004 1.300 1.300 1.300 1.300 10,800 +0.01(+0.64%)
Oct 15, 2004 1.308 1.308 1.292 1.292 5,400 -0.01(-1.06%)
Oct 14, 2004 1.310 1.310 1.306 1.306 2,400 -0.01(-0.47%)
Oct 13, 2004 1.319 1.319 1.306 1.312 6,600 -0.01(-1.11%)
Oct 12, 2004 1.314 1.328 1.314 1.326 18,000 +0.01(+0.42%)
Oct 11, 2004 1.321 1.321 1.321 1.321 600 +0.00(+0.00%)
Oct 08, 2004 1.321 1.321 1.321 1.321 2,400 +0.00(+0.10%)
Oct 07, 2004 1.319 1.339 1.319 1.319 10,200 +0.01(+1.06%)
Oct 06, 2004 1.307 1.318 1.306 1.306 10,200 -0.01(-0.53%)
Oct 05, 2004 1.306 1.333 1.306 1.312 13,800 +0.02(+1.61%)
Oct 04, 2004 1.278 1.306 1.278 1.292 5,400 +0.00(+0.00%)
Oct 01, 2004 1.292 1.292 1.292 1.292 0 +0.00(+0.00%)
Sep 30, 2004 1.319 1.319 1.292 1.292 4,800 -0.03(-2.11%)
Sep 29, 2004 1.292 1.319 1.292 1.319 6,000 +0.01(+1.06%)
Sep 28, 2004 1.278 1.306 1.278 1.306 9,000 +0.04(+3.30%)
Sep 27, 2004 1.264 1.264 1.264 1.264 600 +0.01(+1.11%)
Sep 24, 2004 1.233 1.250 1.233 1.250 8,400 +0.02(+1.47%)
Sep 23, 2004 1.217 1.232 1.214 1.232 25,200 +0.01(+0.77%)
Sep 22, 2004 1.222 1.222 1.222 1.222 1,200 -0.01(-0.54%)
Sep 21, 2004 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Sep 20, 2004 1.236 1.243 1.229 1.229 6,000 -0.01(-0.56%)
Sep 17, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Sep 16, 2004 1.236 1.236 1.236 1.236 53,400 -0.03(-2.20%)
Sep 15, 2004 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Sep 14, 2004 1.285 1.285 1.264 1.264 5,400 -0.03(-2.15%)
Sep 13, 2004 1.319 1.319 1.292 1.292 4,800 -0.02(-1.36%)
Sep 10, 2004 1.309 1.309 1.309 1.309 1,800 -0.00(-0.02%)
Sep 09, 2004 1.322 1.322 1.310 1.310 9,600 -0.02(-1.42%)
Sep 08, 2004 1.333 1.333 1.328 1.329 10,800 -0.00(-0.35%)
Sep 07, 2004 1.292 1.339 1.292 1.333 15,000 +0.04(+3.23%)
Sep 03, 2004 1.247 1.292 1.247 1.292 13,800 +0.04(+3.56%)
Sep 02, 2004 1.243 1.247 1.243 1.247 2,400 +0.01(+0.90%)
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.