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

Barnwell Industries (NY: BRN )

2.830 +0.040 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 28, 2004 1.286 1.286 1.271 1.277 6,000 -0.02(-1.69%)
May 27, 2004 1.354 1.354 1.292 1.299 12,600 -0.06(-4.10%)
May 26, 2004 1.354 1.354 1.354 1.354 4,200 +0.00(+0.00%)
May 25, 2004 1.354 1.354 1.354 1.354 9,000 +0.02(+1.56%)
May 24, 2004 1.285 1.333 1.285 1.333 88,200 +0.03(+2.13%)
May 21, 2004 1.278 1.306 1.278 1.306 8,400 +0.03(+2.17%)
May 20, 2004 1.257 1.278 1.255 1.278 12,000 +0.02(+2.00%)
May 19, 2004 1.361 1.389 1.250 1.253 68,400 -0.08(-6.04%)
May 18, 2004 1.250 1.389 1.250 1.333 148,200 +0.09(+7.26%)
May 17, 2004 1.236 1.243 1.236 1.243 7,800 +0.01(+1.02%)
May 14, 2004 1.229 1.236 1.215 1.231 24,000 +0.00(+0.25%)
May 13, 2004 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
May 12, 2004 1.226 1.228 1.226 1.228 4,800 +0.00(+0.32%)
May 11, 2004 1.217 1.224 1.217 1.224 4,800 +0.01(+0.92%)
May 10, 2004 1.226 1.226 1.208 1.212 4,800 -0.01(-1.13%)
May 07, 2004 1.226 1.226 1.226 1.226 600 +0.00(+0.32%)
May 06, 2004 1.229 1.229 1.222 1.222 10,200 -0.01(-1.10%)
May 05, 2004 1.229 1.236 1.229 1.236 1,800 +0.01(+1.14%)
May 04, 2004 1.212 1.222 1.212 1.222 3,000 +0.01(+1.10%)
May 03, 2004 1.204 1.211 1.204 1.209 3,600 +0.01(+0.62%)
Apr 30, 2004 1.208 1.208 1.201 1.201 3,000 -0.01(-1.03%)
Apr 29, 2004 1.235 1.235 1.201 1.214 19,200 -0.03(-2.24%)
Apr 28, 2004 1.251 1.251 1.242 1.242 1,800 -0.02(-1.22%)
Apr 27, 2004 1.257 1.257 1.257 1.257 1,200 +0.00(+0.00%)
Apr 26, 2004 1.260 1.260 1.257 1.257 17,400 +0.00(+0.00%)
Apr 23, 2004 1.250 1.257 1.250 1.257 33,600 +0.01(+0.56%)
Apr 22, 2004 1.251 1.251 1.229 1.250 10,800 +0.00(+0.22%)
Apr 21, 2004 1.250 1.250 1.247 1.247 7,800 -0.00(-0.22%)
Apr 20, 2004 1.250 1.250 1.242 1.250 37,200 +0.01(+1.12%)
Apr 19, 2004 1.235 1.236 1.235 1.236 7,200 +0.01(+0.52%)
Apr 16, 2004 1.229 1.236 1.229 1.230 28,200 +0.00(+0.04%)
Apr 15, 2004 1.222 1.229 1.219 1.229 18,000 +0.01(+0.77%)
Apr 14, 2004 1.199 1.229 1.199 1.220 7,200 +0.02(+1.76%)
Apr 13, 2004 1.199 1.199 1.194 1.199 24,600 +0.00(+0.35%)
Apr 12, 2004 1.174 1.194 1.174 1.194 37,800 +0.03(+2.36%)
Apr 08, 2004 1.167 1.167 1.167 1.167 1,200 +0.00(+0.02%)
Apr 07, 2004 1.167 1.167 1.153 1.167 3,000 +0.01(+0.62%)
Apr 06, 2004 1.167 1.167 1.153 1.159 9,000 -0.01(-0.50%)
Apr 05, 2004 1.181 1.181 1.160 1.165 6,000 -0.01(-1.27%)
Apr 02, 2004 1.174 1.181 1.167 1.180 16,200 +0.01(+0.59%)
Apr 01, 2004 1.181 1.181 1.173 1.173 2,400 -0.00(-0.35%)
Mar 31, 2004 1.174 1.181 1.174 1.177 3,600 +0.00(+0.33%)
Mar 30, 2004 1.183 1.183 1.174 1.174 6,000 +0.00(+0.36%)
Mar 29, 2004 1.188 1.188 1.160 1.169 19,800 -0.01(-1.06%)
Mar 26, 2004 1.180 1.182 1.180 1.182 13,800 +0.00(+0.17%)
Mar 25, 2004 1.160 1.180 1.160 1.180 40,800 +0.02(+1.55%)
Mar 24, 2004 1.160 1.166 1.160 1.162 9,600 +0.00(+0.00%)
Mar 23, 2004 1.160 1.162 1.160 1.162 1,200 +0.00(+0.17%)
Mar 22, 2004 1.167 1.167 1.158 1.160 15,600 -0.01(-0.57%)
Mar 19, 2004 1.158 1.172 1.158 1.167 24,000 +0.01(+0.72%)
Mar 18, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Mar 17, 2004 1.167 1.167 1.157 1.158 12,000 -0.00(-0.24%)
Mar 16, 2004 1.200 1.200 1.149 1.161 33,600 -0.03(-2.79%)
Mar 15, 2004 1.225 1.225 1.194 1.194 23,400 -0.03(-2.71%)
Mar 12, 2004 1.228 1.228 1.228 1.228 1,800 +0.00(+0.00%)
Mar 11, 2004 1.225 1.228 1.225 1.228 4,200 +0.00(+0.20%)
Mar 10, 2004 1.257 1.257 1.225 1.225 27,000 -0.03(-2.33%)
Mar 09, 2004 1.215 1.263 1.215 1.254 21,600 +0.04(+3.22%)
Mar 08, 2004 1.209 1.218 1.195 1.215 19,200 +0.01(+0.53%)
Mar 05, 2004 1.208 1.233 1.208 1.209 24,000 +0.00(+0.02%)
Mar 04, 2004 1.250 1.299 1.167 1.209 156,000 -0.02(-1.67%)
Mar 03, 2004 1.201 1.229 1.194 1.229 29,400 +0.04(+3.51%)
Mar 02, 2004 1.250 1.250 1.111 1.188 61,200 -0.08(-6.04%)
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.