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

Barnwell Industries (NY: BRN )

2.200 +0.020 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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, 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.