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

Barnwell Industries (NY: BRN )

2.890 +0.005 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 28, 2014 2.330 2.355 2.330 2.330 1,801 -0.07(-2.92%)
Nov 26, 2014 2.320 2.400 2.400 2.400 3,700 -0.05(-2.04%)
Nov 25, 2014 2.327 2.470 2.327 2.450 800 -0.03(-1.21%)
Nov 21, 2014 2.320 2.480 2.480 2.480 3,700 +0.15(+6.44%)
Nov 20, 2014 2.330 2.330 2.330 2.330 1,000 -0.08(-3.32%)
Nov 18, 2014 2.460 2.410 2.410 2.410 2,500 -0.19(-7.31%)
Nov 14, 2014 2.430 2.600 2.600 2.600 3,000 +0.13(+5.26%)
Nov 13, 2014 2.550 2.600 2.350 2.470 4,900 -0.10(-3.89%)
Nov 12, 2014 2.760 2.760 2.570 2.570 7,775 -0.17(-6.20%)
Nov 11, 2014 2.750 2.850 2.680 2.740 4,476 -0.01(-0.36%)
Nov 10, 2014 2.394 2.800 2.370 2.750 32,241 +0.23(+9.13%)
Nov 06, 2014 2.450 2.520 2.520 2.520 1,900 +0.00(+0.01%)
Nov 05, 2014 2.410 2.520 2.330 2.520 44,923 -0.03(-1.19%)
Nov 04, 2014 2.489 2.560 2.489 2.550 1,732 +0.10(+4.08%)
Nov 03, 2014 2.350 2.460 2.350 2.450 4,462 -0.11(-4.30%)
Oct 31, 2014 2.560 2.570 2.560 2.560 2,190 +0.24(+10.34%)
Oct 29, 2014 2.400 2.320 2.320 2.320 3,100 -0.12(-4.91%)
Oct 28, 2014 2.410 2.440 2.410 2.440 1,900 -0.11(-4.43%)
Oct 27, 2014 2.580 2.590 2.552 2.553 400 -0.04(-1.43%)
Oct 24, 2014 2.590 2.590 2.590 2.590 1,300 -0.00(-0.08%)
Oct 23, 2014 2.580 2.600 2.537 2.592 2,156 +0.06(+2.19%)
Oct 22, 2014 2.418 2.600 2.418 2.537 2,784 -0.05(-2.07%)
Oct 21, 2014 2.590 2.590 2.590 2.590 219 +0.18(+7.43%)
Oct 20, 2014 2.490 2.490 2.411 2.411 566 +0.09(+3.92%)
Oct 17, 2014 2.600 2.650 2.320 2.320 5,855 -0.18(-7.20%)
Oct 16, 2014 2.570 2.570 2.510 2.500 1,725 +0.00(+0.00%)
Oct 15, 2014 2.600 2.600 2.498 2.500 2,900 -0.03(-1.31%)
Oct 14, 2014 2.560 2.990 2.533 2.533 7,750 +0.13(+5.55%)
Oct 13, 2014 2.380 2.400 2.400 2.400 2,850 +0.00(+0.00%)
Oct 10, 2014 2.400 2.400 2.400 2.400 3,488 +0.00(+0.00%)
Oct 09, 2014 2.450 2.450 2.380 2.400 21,210 -0.05(-2.04%)
Oct 08, 2014 2.460 2.460 2.430 2.450 9,114 -0.08(-3.16%)
Oct 07, 2014 2.570 2.570 2.390 2.530 9,370 -0.16(-5.98%)
Oct 06, 2014 2.568 2.750 2.520 2.691 3,371 +0.03(+1.15%)
Oct 03, 2014 2.600 2.660 2.600 2.660 345 -0.04(-1.46%)
Oct 02, 2014 2.530 2.700 2.530 2.700 300 -0.05(-1.81%)
Oct 01, 2014 2.740 2.750 2.740 2.750 817 +0.13(+5.13%)
Sep 30, 2014 2.620 2.670 2.570 2.616 9,606 -0.07(-2.76%)
Sep 29, 2014 2.660 2.730 2.620 2.690 2,198 -0.04(-1.29%)
Sep 26, 2014 2.725 2.725 2.725 2.725 150 -0.07(-2.67%)
Sep 24, 2014 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 23, 2014 2.800 2.800 2.800 2.800 800 +0.02(+0.79%)
Sep 22, 2014 2.800 2.800 2.640 2.778 2,841 -0.14(-4.86%)
Sep 19, 2014 2.840 2.920 2.800 2.920 8,257 +0.12(+4.29%)
Sep 18, 2014 2.810 2.930 2.800 2.800 1,342 -0.11(-3.71%)
Sep 17, 2014 2.810 2.908 2.810 2.908 407 +0.07(+2.39%)
Sep 16, 2014 2.870 2.870 2.710 2.840 8,005 -0.06(-2.07%)
Sep 15, 2014 2.980 2.980 2.900 2.900 1,124 -0.04(-1.36%)
Sep 12, 2014 2.940 2.940 2.940 2.940 9 +0.00(+0.00%)
Sep 11, 2014 2.900 2.940 2.900 2.940 1,634 +0.03(+1.03%)
Sep 10, 2014 2.910 2.910 2.910 2.910 238 -0.02(-0.68%)
Sep 09, 2014 2.910 2.930 2.910 2.930 497 -0.05(-1.67%)
Sep 08, 2014 2.910 2.980 2.910 2.980 449 -0.01(-0.33%)
Sep 05, 2014 2.990 2.990 2.990 2.990 169 -0.01(-0.34%)
Sep 03, 2014 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 02, 2014 2.920 3.000 2.920 3.000 650 +0.05(+1.69%)
Aug 26, 2014 2.950 2.950 2.950 2.950 1,400 -0.05(-1.67%)
Aug 25, 2014 2.900 3.030 2.937 3.000 8,104 +0.06(+2.14%)
Aug 22, 2014 2.900 2.937 2.900 2.937 700 +0.04(+1.28%)
Aug 21, 2014 2.950 2.966 2.900 2.900 8,275 +0.00(+0.00%)
Aug 20, 2014 2.930 2.936 2.900 2.900 3,950 -0.10(-3.33%)
Aug 19, 2014 2.940 3.000 2.940 3.000 1,600 +0.08(+2.74%)
Aug 18, 2014 2.920 2.920 2.920 2.920 100 -0.04(-1.35%)
Aug 15, 2014 2.950 2.990 2.950 2.960 500 -0.03(-1.00%)
Aug 14, 2014 2.920 2.920 2.920 2.990 3,220 -0.01(-0.33%)
Aug 13, 2014 3.020 3.020 2.900 3.000 2,400 -0.02(-0.66%)
Aug 12, 2014 2.980 3.020 2.980 3.020 306 +0.10(+3.42%)
Aug 11, 2014 2.930 2.946 2.920 2.920 1,920 -0.01(-0.34%)
Aug 08, 2014 2.900 3.020 2.900 2.930 2,301 -0.08(-2.66%)
Aug 05, 2014 2.920 3.010 3.010 3.010 2,100 +0.07(+2.48%)
Aug 04, 2014 2.950 2.980 2.900 2.937 13,550 -0.01(-0.43%)
Aug 01, 2014 3.000 3.000 2.936 2.950 7,400 -0.05(-1.67%)
Jul 29, 2014 3.020 3.000 3.000 3.000 4,400 -0.02(-0.66%)
Jul 28, 2014 3.070 3.090 3.020 3.020 6,360 -0.08(-2.58%)
Jul 25, 2014 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Jul 24, 2014 3.085 3.100 3.085 3.100 900 -0.02(-0.64%)
Jul 23, 2014 3.030 3.130 3.030 3.120 750 -0.08(-2.46%)
Jul 22, 2014 3.080 3.200 3.030 3.199 13,500 +0.11(+3.52%)
Jul 21, 2014 3.040 3.140 3.020 3.090 34,756 +0.08(+2.66%)
Jul 18, 2014 3.000 3.030 3.000 3.010 7,439 +0.00(+0.00%)
Jul 16, 2014 3.000 3.010 3.010 3.010 800 -0.01(-0.33%)
Jul 15, 2014 3.010 3.020 3.010 3.020 616 -0.10(-3.21%)
Jul 14, 2014 3.180 3.180 3.050 3.120 2,000 +0.09(+2.97%)
Jul 11, 2014 3.059 3.160 3.000 3.030 15,366 +0.00(+0.00%)
Jul 10, 2014 3.030 3.030 3.030 3.030 6 +0.00(+0.00%)
Jul 09, 2014 3.030 3.040 3.030 3.030 501 +0.03(+1.00%)
Jul 08, 2014 3.050 3.080 3.000 3.000 12,914 -0.09(-2.91%)
Jul 07, 2014 3.090 3.090 3.090 3.090 200 +0.04(+1.31%)
Jul 03, 2014 3.210 3.050 3.050 3.050 300 +0.00(+0.00%)
Jul 02, 2014 3.190 3.190 3.050 3.050 12,616 -0.16(-4.98%)
Jul 01, 2014 3.208 3.210 3.208 3.210 539 +0.07(+2.23%)
Jun 30, 2014 3.140 3.174 3.140 3.140 2,282 +0.01(+0.32%)
Jun 27, 2014 3.130 3.130 3.130 3.130 100 -0.14(-4.28%)
Jun 26, 2014 3.167 3.360 3.140 3.270 700 -0.12(-3.54%)
Jun 25, 2014 3.180 3.390 3.120 3.390 3,490 +0.14(+4.31%)
Jun 24, 2014 3.230 3.250 3.230 3.250 6,806 +0.02(+0.62%)
Jun 23, 2014 3.090 3.240 3.090 3.230 3,180 -0.01(-0.31%)
Jun 20, 2014 3.060 3.240 3.060 3.240 3,762 +0.14(+4.52%)
Jun 19, 2014 3.100 3.100 3.095 3.100 585 +0.00(+0.00%)
Jun 18, 2014 3.100 3.100 3.100 3.100 401 +0.00(+0.00%)
Jun 17, 2014 3.232 3.232 3.069 3.100 2,774 -0.08(-2.52%)
Jun 16, 2014 3.190 3.190 3.180 3.180 217 -0.04(-1.24%)
Jun 13, 2014 3.040 3.250 3.040 3.220 13,695 +0.00(+0.00%)
Jun 12, 2014 3.080 3.240 3.050 3.220 6,254 +0.14(+4.55%)
Jun 11, 2014 3.060 3.080 3.050 3.080 775 +0.03(+0.98%)
Jun 10, 2014 3.050 3.050 3.050 3.050 506 -0.03(-0.97%)
Jun 05, 2014 3.080 3.080 3.080 3.080 0 +0.02(+0.65%)
Jun 04, 2014 3.100 3.240 3.010 3.060 19,733 -0.03(-0.97%)
Jun 03, 2014 3.090 3.090 3.090 3.090 132 -0.07(-2.22%)
Jun 02, 2014 3.150 3.170 3.150 3.160 1,000 -0.03(-1.02%)
May 30, 2014 3.070 3.200 3.070 3.192 2,960 +0.03(+1.02%)
May 29, 2014 3.232 3.232 3.150 3.160 6,200 -0.04(-1.24%)
May 23, 2014 3.200 3.200 3.200 3.200 1,500 -0.16(-4.76%)
May 20, 2014 3.360 3.360 3.360 3.360 0 -0.04(-1.18%)
May 19, 2014 3.340 3.400 3.340 3.400 325 -0.05(-1.42%)
May 16, 2014 3.260 3.449 3.260 3.449 700 -0.00(-0.03%)
May 15, 2014 3.460 3.460 3.450 3.450 550 +0.00(+0.00%)
May 14, 2014 3.320 3.460 3.320 3.450 60,379 +0.18(+5.50%)
May 13, 2014 3.200 3.300 3.100 3.270 3,652 +0.07(+2.16%)
May 12, 2014 3.150 3.210 3.150 3.201 5,145 +0.14(+4.61%)
May 09, 2014 3.060 3.060 3.060 3.060 54 +0.00(+0.00%)
May 08, 2014 3.090 3.130 3.060 3.060 1,918 -0.01(-0.33%)
May 07, 2014 3.050 3.070 3.050 3.070 4,200 +0.04(+1.32%)
May 06, 2014 3.120 3.150 3.030 3.030 6,652 -0.03(-0.98%)
May 02, 2014 3.060 3.060 3.060 3.060 0 -0.02(-0.58%)
May 01, 2014 3.050 3.120 3.050 3.078 653 +0.01(+0.28%)
Apr 30, 2014 3.042 3.070 3.042 3.070 1,307 +0.06(+1.98%)
Apr 29, 2014 3.150 3.150 3.010 3.010 1,100 +0.03(+1.01%)
Apr 28, 2014 3.130 3.130 2.980 2.980 1,156 +0.01(+0.34%)
Apr 25, 2014 2.990 3.090 2.940 2.970 6,335 -0.01(-0.33%)
Apr 24, 2014 3.050 3.050 2.940 2.980 5,206 -0.09(-2.93%)
Apr 23, 2014 3.070 3.070 3.070 3.070 300 -0.02(-0.65%)
Apr 22, 2014 3.139 3.139 3.090 3.090 1,406 -0.06(-1.90%)
Apr 16, 2014 3.150 3.150 3.150 3.150 0 +0.05(+1.61%)
Apr 15, 2014 3.100 3.100 3.100 3.100 760 -0.09(-2.82%)
Apr 14, 2014 3.190 3.190 3.190 3.190 100 +0.00(+0.00%)
Apr 11, 2014 3.190 3.190 3.190 3.190 5 +0.00(+0.00%)
Apr 10, 2014 3.070 3.190 3.070 3.190 5,800 +0.13(+4.24%)
Apr 09, 2014 3.100 3.100 3.060 3.060 2,000 -0.09(-2.85%)
Apr 08, 2014 3.000 3.150 2.980 3.150 12,661 +0.19(+6.42%)
Apr 07, 2014 2.960 2.960 2.960 2.960 315 -0.22(-6.92%)
Apr 04, 2014 3.050 3.180 3.050 3.180 1,029 +0.07(+2.25%)
Apr 03, 2014 3.140 3.150 3.110 3.110 8,277 +0.05(+1.63%)
Apr 02, 2014 3.060 3.140 3.060 3.060 743 +0.00(+0.00%)
Apr 01, 2014 3.100 3.100 3.060 3.060 1,106 +0.05(+1.63%)
Mar 31, 2014 3.000 3.011 2.960 3.011 1,970 +0.00(+0.03%)
Mar 28, 2014 3.050 3.050 3.010 3.010 1,600 -0.14(-4.44%)
Mar 27, 2014 3.020 3.200 3.020 3.150 3,706 +0.03(+0.96%)
Mar 26, 2014 3.110 3.239 3.100 3.120 12,100 -0.02(-0.64%)
Mar 25, 2014 3.170 3.400 3.020 3.140 112,828 -0.05(-1.57%)
Mar 24, 2014 3.130 3.340 3.130 3.190 11,000 +0.12(+3.91%)
Mar 21, 2014 3.000 3.070 3.000 3.070 2,660 +0.09(+3.03%)
Mar 20, 2014 2.960 2.980 2.960 2.980 3,006 -0.02(-0.68%)
Mar 19, 2014 3.000 3.000 3.000 3.000 151 +0.00(+0.00%)
Mar 18, 2014 2.980 3.060 2.980 3.000 6,304 -0.02(-0.66%)
Mar 17, 2014 2.950 3.030 2.920 3.020 6,563 +0.08(+2.72%)
Mar 14, 2014 3.130 3.130 2.940 2.940 605 +0.03(+1.03%)
Mar 13, 2014 2.900 2.910 2.900 2.910 2,256 -0.04(-1.36%)
Mar 12, 2014 2.950 2.950 2.950 2.950 1,226 +0.04(+1.37%)
Mar 11, 2014 2.930 2.950 2.910 2.910 20,477 -0.04(-1.36%)
Mar 10, 2014 2.950 2.980 2.940 2.950 13,599 +0.09(+3.14%)
Mar 07, 2014 2.930 2.940 2.860 2.860 4,400 +0.00(+0.00%)
Mar 06, 2014 2.900 2.911 2.860 2.860 4,649 -0.08(-2.72%)
Mar 05, 2014 2.940 2.950 2.940 2.940 1,102 -0.01(-0.34%)
Mar 04, 2014 2.930 2.950 2.930 2.950 5,084 +0.03(+1.03%)
Mar 03, 2014 2.900 2.920 2.900 2.920 501 +0.06(+2.10%)
Feb 28, 2014 2.860 2.860 2.850 2.860 3,000 -0.05(-1.72%)
Feb 27, 2014 2.950 2.950 2.850 2.910 22,099 -0.04(-1.36%)
Feb 26, 2014 2.990 2.990 2.950 2.950 16,288 -0.04(-1.27%)
Feb 25, 2014 2.990 2.990 2.980 2.988 2,900 +0.04(+1.29%)
Feb 24, 2014 2.950 2.950 2.950 2.950 2,045 +0.01(+0.31%)
Feb 21, 2014 2.941 2.941 2.941 2.941 500 -0.05(-1.64%)
Feb 20, 2014 2.950 2.990 2.950 2.990 1,200 +0.04(+1.36%)
Feb 19, 2014 3.000 3.000 2.900 2.950 7,400 -0.02(-0.68%)
Feb 18, 2014 2.960 3.010 2.960 2.970 1,995 +0.02(+0.68%)
Feb 14, 2014 2.950 2.950 2.950 2.950 11,200 +0.00(+0.00%)
Feb 13, 2014 2.950 2.950 2.950 2.950 119 +0.00(+0.00%)
Feb 12, 2014 3.050 3.050 2.950 2.950 1,000 -0.07(-2.32%)
Feb 11, 2014 3.150 3.152 3.005 3.020 3,106 +0.04(+1.34%)
Feb 10, 2014 2.990 3.180 2.970 2.980 10,487 -0.06(-1.97%)
Feb 07, 2014 3.040 3.040 3.040 3.040 180 +0.08(+2.70%)
Feb 06, 2014 2.970 2.970 2.950 2.960 860 +0.07(+2.42%)
Feb 05, 2014 2.860 3.170 2.850 2.890 35,140 -0.01(-0.34%)
Feb 04, 2014 3.180 3.200 2.800 2.900 5,755 -0.05(-1.69%)
Feb 03, 2014 3.000 3.010 2.800 2.950 10,232 -0.03(-1.01%)
Jan 31, 2014 2.980 2.980 2.980 2.980 74 +0.00(+0.00%)
Jan 30, 2014 2.970 3.030 2.950 2.980 1,600 -0.04(-1.32%)
Jan 29, 2014 2.960 3.110 2.960 3.020 5,361 +0.02(+0.67%)
Jan 27, 2014 3.000 3.000 3.000 3.000 0 -0.09(-2.91%)
Jan 24, 2014 3.010 3.090 2.970 3.090 845 -0.10(-3.14%)
Jan 23, 2014 3.196 3.200 3.100 3.190 3,720 -0.01(-0.31%)
Jan 22, 2014 3.200 3.200 3.200 3.200 1,120 +0.00(+0.00%)
Jan 21, 2014 3.200 3.220 3.200 3.200 1,307 -0.08(-2.44%)
Jan 17, 2014 3.040 3.280 3.280 3.280 1,100 +0.01(+0.38%)
Jan 16, 2014 3.290 3.290 3.268 3.268 1,299 +0.02(+0.54%)
Jan 15, 2014 3.190 3.270 3.190 3.250 2,914 +0.05(+1.56%)
Jan 14, 2014 3.340 3.340 3.200 3.200 4,935 -0.17(-5.04%)
Jan 13, 2014 3.460 3.460 3.330 3.370 3,430 -0.03(-0.88%)
Jan 10, 2014 3.080 3.600 3.080 3.400 34,777 +0.45(+15.25%)
Jan 09, 2014 3.110 3.110 2.930 2.950 1,381 -0.05(-1.67%)
Jan 08, 2014 3.040 3.260 3.000 3.000 682 -0.09(-2.91%)
Jan 07, 2014 2.900 3.300 2.900 3.090 27,041 +0.17(+5.82%)
Jan 06, 2014 3.010 3.090 2.750 2.920 46,040 -0.16(-5.19%)
Jan 03, 2014 3.030 3.080 2.990 3.080 6,091 +0.06(+1.99%)
Jan 02, 2014 3.050 3.050 3.010 3.020 1,369 +0.01(+0.33%)
Dec 31, 2013 3.050 3.010 3.010 3.010 14,100 -0.01(-0.33%)
Dec 30, 2013 3.030 3.030 3.020 3.020 435 +0.00(+0.00%)
Dec 27, 2013 3.010 3.190 3.000 3.020 54,923 -0.11(-3.51%)
Dec 26, 2013 3.060 3.130 3.030 3.130 7,105 +0.03(+0.97%)
Dec 23, 2013 3.030 3.100 3.100 3.100 10,600 -0.03(-0.96%)
Dec 20, 2013 3.140 3.250 3.010 3.130 63,399 +0.02(+0.64%)
Dec 19, 2013 3.074 3.120 3.050 3.110 1,905 +0.10(+3.32%)
Dec 18, 2013 3.020 3.160 3.000 3.010 6,970 -0.01(-0.33%)
Dec 17, 2013 3.010 3.130 3.000 3.020 7,904 +0.01(+0.33%)
Dec 16, 2013 3.050 3.140 3.000 3.010 11,068 +0.01(+0.33%)
Dec 13, 2013 3.140 3.150 3.000 3.000 1,300 -0.01(-0.33%)
Dec 12, 2013 3.050 3.050 3.010 3.010 1,162 +0.00(+0.00%)
Dec 11, 2013 3.000 3.160 3.000 3.010 2,935 +0.01(+0.33%)
Dec 10, 2013 3.150 3.228 3.000 3.000 1,906 -0.15(-4.76%)
Dec 09, 2013 3.150 3.250 3.120 3.150 2,164 +0.01(+0.32%)
Dec 06, 2013 3.140 3.140 3.140 3.140 500 +0.02(+0.64%)
Dec 05, 2013 3.379 3.380 3.100 3.120 3,360 -0.18(-5.45%)
Dec 04, 2013 3.300 3.300 3.300 3.300 200 +0.00(+0.00%)
Dec 03, 2013 3.230 3.300 3.200 3.300 1,200 -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.