Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.050 3.230 2.960 3.080 3,460 +0.08(+2.66%)
Nov 29, 2010 3.020 3.020 3.000 3.000 2,644 -0.05(-1.64%)
Nov 24, 2010 3.050 3.050 3.050 3.050 0 -0.10(-3.17%)
Nov 23, 2010 2.990 3.190 2.950 3.150 7,937 +0.17(+5.71%)
Nov 22, 2010 3.120 3.120 2.950 2.980 3,150 +0.06(+2.05%)
Nov 19, 2010 3.050 3.050 2.900 2.920 7,345 -0.16(-5.19%)
Nov 18, 2010 3.000 3.080 2.910 3.080 8,100 +0.05(+1.65%)
Nov 17, 2010 3.030 3.100 3.030 3.030 7,700 -0.03(-0.98%)
Nov 16, 2010 3.000 3.100 2.950 3.060 49,720 +0.06(+2.00%)
Nov 15, 2010 3.000 3.000 3.000 3.000 1,400 +0.00(+0.00%)
Nov 12, 2010 3.000 3.000 2.910 3.000 11,900 -0.05(-1.64%)
Nov 11, 2010 3.000 3.050 3.000 3.050 4,700 +0.07(+2.35%)
Nov 10, 2010 3.020 3.020 2.950 2.980 4,200 -0.03(-1.00%)
Nov 09, 2010 3.140 3.140 3.000 3.010 15,100 -0.09(-2.90%)
Nov 08, 2010 3.100 3.110 3.090 3.100 7,700 -0.09(-2.82%)
Nov 05, 2010 3.160 3.350 3.100 3.190 6,220 +0.07(+2.35%)
Nov 04, 2010 3.150 3.300 3.000 3.117 8,210 +0.07(+2.19%)
Nov 03, 2010 3.050 3.050 3.050 3.050 1,100 +0.06(+2.00%)
Nov 02, 2010 3.000 3.000 2.990 2.990 3,100 -0.04(-1.32%)
Nov 01, 2010 3.050 3.050 3.030 3.030 3,100 -0.01(-0.33%)
Oct 29, 2010 2.980 3.050 2.900 3.040 2,800 +0.01(+0.33%)
Oct 28, 2010 3.050 3.076 2.980 3.030 3,900 +0.03(+1.00%)
Oct 27, 2010 2.910 3.020 2.900 3.000 32,077 -0.05(-1.64%)
Oct 25, 2010 3.060 3.060 3.000 3.050 2,100 -0.10(-3.17%)
Oct 22, 2010 3.150 3.150 3.150 3.150 100 +0.10(+3.28%)
Oct 21, 2010 3.100 3.100 3.050 3.050 250 -0.05(-1.61%)
Oct 20, 2010 2.920 3.100 2.920 3.100 24,000 +0.00(+0.00%)
Oct 19, 2010 3.090 3.180 3.080 3.100 3,100 -0.09(-2.82%)
Oct 18, 2010 3.150 3.190 3.150 3.190 1,100 -0.01(-0.31%)
Oct 15, 2010 3.140 3.200 3.040 3.200 1,700 +0.00(+0.00%)
Oct 14, 2010 3.200 3.200 3.200 3.200 200 +0.00(+0.00%)
Oct 13, 2010 3.110 3.200 3.040 3.200 10,514 +0.00(+0.00%)
Oct 12, 2010 3.360 3.360 3.100 3.200 3,900 -0.05(-1.54%)
Oct 11, 2010 3.360 3.360 3.250 3.250 694 -0.11(-3.27%)
Oct 08, 2010 3.360 3.500 3.250 3.360 8,906 +0.11(+3.38%)
Oct 07, 2010 3.350 3.388 3.220 3.250 3,704 -0.21(-6.07%)
Oct 06, 2010 3.460 3.650 3.450 3.460 3,100 +0.01(+0.29%)
Oct 05, 2010 3.520 3.600 3.400 3.450 8,842 -0.03(-0.81%)
Oct 04, 2010 3.580 3.580 3.440 3.478 9,010 +0.01(+0.23%)
Oct 01, 2010 3.470 3.600 3.200 3.470 15,801 +0.26(+7.97%)
Sep 30, 2010 3.040 3.230 3.040 3.214 11,300 +0.09(+3.01%)
Sep 29, 2010 3.040 3.340 3.040 3.120 14,300 +0.11(+3.65%)
Sep 28, 2010 2.850 3.100 2.850 3.010 8,164 +0.16(+5.62%)
Sep 27, 2010 2.660 2.850 2.660 2.850 7,050 -0.05(-1.72%)
Sep 24, 2010 2.800 2.900 2.700 2.900 3,504 +0.10(+3.59%)
Sep 23, 2010 2.850 2.850 2.799 2.799 2,446 -0.07(-2.46%)
Sep 22, 2010 2.890 2.900 2.750 2.870 1,500 +0.02(+0.70%)
Sep 21, 2010 2.870 2.900 2.850 2.850 4,460 -0.02(-0.70%)
Sep 20, 2010 2.930 2.930 2.830 2.870 18,422 -0.03(-1.03%)
Sep 17, 2010 2.900 2.900 2.800 2.900 3,327 +0.15(+5.45%)
Sep 15, 2010 2.900 2.900 2.620 2.750 8,857 -0.06(-2.14%)
Sep 14, 2010 2.900 2.900 2.780 2.810 3,273 -0.07(-2.45%)
Sep 13, 2010 2.850 2.921 2.810 2.881 6,950 -0.01(-0.18%)
Sep 10, 2010 2.820 2.900 2.820 2.886 1,250 +0.06(+1.96%)
Sep 09, 2010 2.830 2.870 2.800 2.830 3,992 -0.03(-1.01%)
Sep 08, 2010 2.800 2.859 2.690 2.859 2,594 -0.02(-0.74%)
Sep 07, 2010 2.850 2.881 2.840 2.880 4,686 -0.03(-1.03%)
Sep 03, 2010 2.900 2.910 2.900 2.910 4,840 +0.03(+1.04%)
Sep 02, 2010 2.800 2.900 2.800 2.880 2,530 -0.02(-0.69%)
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.