Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 22.75 22.80 22.10 22.49 35,600 -0.21(-0.93%)
Nov 29, 2006 22.59 22.80 22.40 22.70 10,100 +0.21(+0.93%)
Nov 28, 2006 21.70 22.51 21.70 22.49 8,700 +0.69(+3.17%)
Nov 27, 2006 21.80 22.00 21.70 21.80 2,500 +0.00(+0.00%)
Nov 24, 2006 21.65 22.00 21.65 21.80 1,900 +0.15(+0.69%)
Nov 22, 2006 21.64 21.92 21.64 21.65 5,900 +0.05(+0.23%)
Nov 21, 2006 21.50 21.64 21.26 21.60 5,700 -0.10(-0.46%)
Nov 20, 2006 21.00 21.85 21.00 21.70 6,500 +0.28(+1.31%)
Nov 17, 2006 19.05 21.42 19.05 21.42 20,400 +2.45(+12.92%)
Nov 16, 2006 18.95 19.39 18.50 18.97 48,200 -0.03(-0.16%)
Nov 15, 2006 18.98 19.00 18.97 19.00 85,800 +0.02(+0.11%)
Nov 14, 2006 18.90 18.99 18.90 18.98 10,200 +0.08(+0.42%)
Nov 13, 2006 19.04 19.04 18.90 18.90 9,200 -0.14(-0.74%)
Nov 10, 2006 19.00 19.20 18.96 19.04 8,100 +0.04(+0.21%)
Nov 09, 2006 19.60 19.70 18.99 19.00 34,000 -0.70(-3.55%)
Nov 08, 2006 19.71 19.75 19.65 19.70 15,800 -0.10(-0.51%)
Nov 07, 2006 19.90 20.15 19.70 19.80 10,100 -0.10(-0.50%)
Nov 06, 2006 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Nov 03, 2006 19.90 19.90 19.75 19.90 9,200 +0.09(+0.45%)
Nov 02, 2006 20.22 20.22 19.50 19.81 16,500 -0.59(-2.89%)
Nov 01, 2006 21.00 21.00 20.40 20.40 36,600 -0.68(-3.23%)
Oct 31, 2006 20.00 21.09 20.00 21.08 13,800 +0.88(+4.36%)
Oct 30, 2006 20.25 20.25 20.05 20.20 5,700 -0.05(-0.25%)
Oct 27, 2006 20.65 20.65 20.25 20.25 2,100 -0.27(-1.32%)
Oct 26, 2006 20.25 20.71 19.77 20.52 7,900 +0.52(+2.60%)
Oct 25, 2006 19.60 20.20 19.60 20.00 7,200 +0.43(+2.20%)
Oct 24, 2006 19.50 19.74 19.44 19.57 5,300 -0.18(-0.91%)
Oct 23, 2006 19.75 20.00 19.75 19.75 3,600 +0.17(+0.87%)
Oct 20, 2006 19.80 19.80 19.45 19.58 5,500 -0.28(-1.41%)
Oct 19, 2006 19.70 19.93 19.70 19.86 3,800 +0.20(+1.02%)
Oct 18, 2006 19.91 19.91 19.51 19.66 4,400 -0.29(-1.45%)
Oct 17, 2006 20.65 20.65 19.50 19.95 9,300 -0.88(-4.22%)
Oct 16, 2006 21.80 21.80 20.50 20.83 7,700 -1.18(-5.36%)
Oct 13, 2006 21.40 22.15 21.30 22.01 3,400 +0.45(+2.09%)
Oct 12, 2006 22.00 22.50 19.70 21.56 24,400 +0.21(+0.98%)
Oct 11, 2006 20.50 21.75 20.42 21.35 27,500 +2.36(+12.42%)
Oct 10, 2006 17.40 19.50 17.15 18.99 20,100 +1.74(+10.10%)
Oct 09, 2006 17.35 17.35 17.10 17.25 13,800 -0.06(-0.35%)
Oct 06, 2006 17.40 17.40 17.28 17.31 1,200 +0.09(+0.52%)
Oct 05, 2006 17.60 17.81 16.82 17.22 25,600 -0.12(-0.71%)
Oct 04, 2006 18.95 19.10 17.02 17.34 39,700 -1.86(-9.67%)
Oct 03, 2006 19.20 19.21 19.20 19.20 3,800 -0.05(-0.26%)
Oct 02, 2006 19.00 19.25 19.00 19.25 1,500 -0.25(-1.28%)
Sep 29, 2006 19.25 19.50 19.25 19.50 1,600 +0.50(+2.63%)
Sep 28, 2006 19.00 19.25 19.00 19.00 6,400 +0.25(+1.33%)
Sep 27, 2006 19.10 19.15 18.54 18.75 2,500 +0.10(+0.53%)
Sep 26, 2006 18.45 18.73 18.45 18.65 2,200 -0.05(-0.26%)
Sep 25, 2006 18.80 18.91 18.50 18.70 3,400 -0.30(-1.58%)
Sep 22, 2006 20.00 20.25 18.70 19.00 36,200 -0.85(-4.28%)
Sep 21, 2006 19.49 20.00 19.21 19.85 9,900 -0.05(-0.25%)
Sep 20, 2006 20.37 20.37 19.70 19.90 3,800 -0.47(-2.31%)
Sep 19, 2006 20.25 20.37 20.25 20.37 400 -0.03(-0.13%)
Sep 18, 2006 20.37 20.75 20.37 20.40 2,800 -0.46(-2.19%)
Sep 15, 2006 21.10 21.24 20.85 20.85 2,700 -0.15(-0.71%)
Sep 14, 2006 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 13, 2006 20.76 21.35 20.76 21.00 8,400 -0.01(-0.05%)
Sep 12, 2006 21.25 21.25 20.72 21.01 700 -0.29(-1.36%)
Sep 11, 2006 21.30 21.30 21.30 21.30 200 +0.02(+0.10%)
Sep 08, 2006 21.80 21.80 20.01 21.28 8,000 -0.72(-3.28%)
Sep 07, 2006 22.00 22.05 21.65 22.00 12,100 -0.06(-0.27%)
Sep 06, 2006 22.10 22.12 22.06 22.06 4,300 -0.04(-0.18%)
Sep 05, 2006 22.10 22.10 22.08 22.10 1,100 +0.00(+0.00%)
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.