Barnwell Industries (NY: BRN )

2.180 -0.020 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.511 3.511 3.502 3.511 308 -0.07(-1.84%)
May 27, 2010 3.647 3.647 3.463 3.577 3,906 +0.06(+1.59%)
May 26, 2010 3.550 3.550 3.404 3.521 6,785 +0.02(+0.56%)
May 25, 2010 3.550 3.560 3.472 3.502 9,578 -0.12(-3.23%)
May 24, 2010 3.647 3.735 3.472 3.618 15,425 -0.08(-2.11%)
May 21, 2010 3.745 3.939 3.696 3.696 22,566 +0.05(+1.33%)
May 20, 2010 3.696 3.696 3.599 3.647 13,659 -0.24(-6.25%)
May 19, 2010 3.793 3.939 3.793 3.891 10,960 +0.15(+3.90%)
May 18, 2010 3.793 3.968 3.647 3.745 37,025 +0.00(+0.00%)
May 17, 2010 3.793 3.793 3.706 3.745 6,240 +0.05(+1.32%)
May 14, 2010 3.696 3.988 3.696 3.696 23,027 -0.13(-3.31%)
May 13, 2010 3.891 3.891 3.803 3.823 3,310 -0.19(-4.84%)
May 12, 2010 3.891 4.027 3.793 4.017 19,122 +0.05(+1.23%)
May 11, 2010 3.968 3.968 3.968 3.968 2,035 +0.03(+0.74%)
May 10, 2010 4.046 4.046 3.842 3.939 3,598 -0.10(-2.41%)
May 07, 2010 4.280 4.280 4.017 4.037 6,561 -0.24(-5.68%)
May 06, 2010 4.299 4.299 4.280 4.280 3,508 -0.02(-0.45%)
May 05, 2010 4.299 4.328 4.280 4.299 4,883 -0.00(-0.00%)
May 04, 2010 4.367 4.367 4.280 4.299 5,788 -0.04(-0.89%)
May 03, 2010 4.319 4.338 4.307 4.338 514 +0.06(+1.36%)
Apr 30, 2010 4.319 4.319 4.270 4.280 7,075 -0.03(-0.68%)
Apr 29, 2010 4.280 4.377 4.251 4.309 2,364 +0.07(+1.61%)
Apr 28, 2010 4.270 4.270 4.221 4.241 5,950 +0.01(+0.23%)
Apr 27, 2010 4.231 4.241 4.222 4.231 3,803 +0.00(+0.00%)
Apr 26, 2010 4.231 4.377 4.221 4.231 1,071 +0.04(+0.93%)
Apr 23, 2010 4.231 4.377 4.134 4.192 6,514 +0.06(+1.41%)
Apr 22, 2010 4.124 4.134 4.124 4.134 1,130 -0.02(-0.47%)
Apr 21, 2010 4.153 4.163 4.085 4.153 4,934 +0.00(+0.00%)
Apr 20, 2010 4.202 4.202 4.144 4.153 2,159 +0.00(+0.02%)
Apr 19, 2010 4.182 4.231 4.105 4.152 18,403 -0.03(-0.72%)
Apr 16, 2010 4.182 4.367 3.998 4.182 2,981 -0.05(-1.15%)
Apr 15, 2010 4.231 4.231 4.231 4.231 179 +0.00(+0.00%)
Apr 14, 2010 4.231 4.231 4.231 4.231 411 +0.15(+3.57%)
Apr 13, 2010 4.085 4.085 4.085 4.085 616 +0.00(+0.00%)
Apr 09, 2010 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Apr 08, 2010 4.221 4.221 4.085 4.085 2,570 +0.10(+2.44%)
Apr 07, 2010 4.095 4.134 3.988 3.988 1,850 -0.22(-5.31%)
Apr 06, 2010 4.114 4.231 4.114 4.212 1,439 +0.03(+0.81%)
Apr 05, 2010 4.202 4.231 4.056 4.178 2,714 -0.05(-1.26%)
Apr 01, 2010 4.231 4.231 4.231 4.231 719 +0.01(+0.23%)
Mar 31, 2010 4.134 4.221 4.134 4.221 1,439 +0.04(+0.93%)
Mar 30, 2010 4.037 4.192 3.813 4.182 1,233 -0.05(-1.15%)
Mar 26, 2010 4.231 4.231 4.231 4.231 0 +0.06(+1.40%)
Mar 25, 2010 4.251 4.377 4.173 4.173 1,130 -0.07(-1.61%)
Mar 24, 2010 4.182 4.377 4.173 4.241 1,850 -0.04(-0.91%)
Mar 23, 2010 4.163 4.377 4.163 4.280 2,004 -0.05(-1.12%)
Mar 22, 2010 4.270 4.338 4.270 4.328 616 -0.05(-1.11%)
Mar 19, 2010 4.134 4.377 3.944 4.377 4,112 +0.12(+2.74%)
Mar 18, 2010 4.289 4.319 4.085 4.260 2,364 -0.07(-1.57%)
Mar 17, 2010 4.075 4.338 4.075 4.328 9,191 +0.12(+2.84%)
Mar 16, 2010 4.182 4.280 4.104 4.209 3,392 +0.16(+4.01%)
Mar 15, 2010 4.085 4.085 4.042 4.046 5,046 -0.04(-0.95%)
Mar 12, 2010 4.075 4.085 4.037 4.085 1,439 +0.13(+3.19%)
Mar 11, 2010 3.978 3.988 3.891 3.959 8,526 +0.05(+1.24%)
Mar 10, 2010 3.910 3.910 3.910 3.910 102 -0.05(-1.23%)
Mar 09, 2010 3.988 3.988 3.920 3.959 12,563 -0.11(-2.63%)
Mar 08, 2010 4.153 4.153 3.891 4.066 2,924 +0.02(+0.48%)
Mar 05, 2010 3.842 4.075 3.842 4.046 4,240 +0.02(+0.43%)
Mar 03, 2010 4.037 4.029 4.029 4.029 1,028 +0.04(+1.02%)
Mar 02, 2010 3.842 3.988 3.842 3.988 8,730 +0.07(+1.74%)
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.