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

Barnwell Industries (NY: BRN )

1.889 -0.051 (-2.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 30, 2015 2.383 2.383 2.305 2.305 719 +0.00(+0.00%)
Jun 29, 2015 2.286 2.334 2.286 2.305 5,352 +0.02(+0.85%)
Jun 26, 2015 2.364 2.373 2.286 2.286 11,051 -0.13(-5.24%)
Jun 19, 2015 2.334 2.412 2.334 2.412 2 +0.08(+3.33%)
Jun 18, 2015 2.334 2.334 2.334 2.334 995 +0.00(+0.00%)
Jun 17, 2015 2.344 2.344 2.334 2.334 1,040 -0.02(-0.83%)
Jun 15, 2015 2.354 2.354 2.354 2.354 2 -0.05(-2.02%)
Jun 11, 2015 2.393 2.461 2.393 2.402 8 +0.01(+0.41%)
Jun 10, 2015 2.449 2.449 2.383 2.393 2,593 +0.01(+0.41%)
Jun 09, 2015 2.344 2.383 2.334 2.383 5,040 +0.02(+0.82%)
Jun 08, 2015 2.364 2.365 2.364 2.364 1,370 +0.00(+0.00%)
Jun 05, 2015 2.334 2.364 2.334 2.364 3,434 -0.02(-0.82%)
Jun 04, 2015 2.334 2.461 2.334 2.383 24,293 -0.07(-2.78%)
Jun 03, 2015 2.421 2.451 2.418 2.451 7,340 +0.03(+1.20%)
Jun 02, 2015 2.432 2.432 2.412 2.422 7,182 +0.01(+0.40%)
Jun 01, 2015 2.432 2.432 2.412 2.412 2,957 -0.02(-0.80%)
May 29, 2015 2.432 2.432 2.422 2.432 7,418 -0.01(-0.40%)
May 28, 2015 2.432 2.451 2.412 2.441 2,790 +0.03(+1.21%)
May 27, 2015 2.509 2.509 2.412 2.412 6,482 -0.07(-2.75%)
May 26, 2015 2.480 2.539 2.480 2.480 4,125 -0.07(-2.67%)
May 22, 2015 2.636 2.548 2.548 2.548 9,869 +0.00(+0.00%)
May 21, 2015 2.587 2.646 2.529 2.548 6,481 +0.04(+1.55%)
May 20, 2015 2.578 2.578 2.500 2.509 2,621 -0.10(-3.73%)
May 19, 2015 2.607 2.607 2.529 2.607 2,327 +0.08(+3.08%)
May 18, 2015 2.587 2.636 2.529 2.529 3,834 +0.01(+0.39%)
May 15, 2015 2.539 2.646 2.519 2.519 627 +0.00(+0.00%)
May 14, 2015 2.655 2.655 2.519 2.519 12,013 -0.03(-1.15%)
May 13, 2015 2.568 2.651 2.548 2.548 7,219 -0.02(-0.76%)
May 12, 2015 2.529 2.704 2.529 2.568 18,833 -0.08(-2.92%)
May 11, 2015 2.685 2.723 2.529 2.645 27,758 -0.07(-2.53%)
May 08, 2015 2.860 2.889 2.529 2.714 73,950 -0.06(-2.10%)
May 07, 2015 2.899 3.044 2.704 2.772 77,903 -0.15(-5.00%)
May 06, 2015 2.869 3.083 2.723 2.918 69,794 -0.13(-4.15%)
May 05, 2015 2.937 3.181 2.937 3.044 78,665 +0.08(+2.62%)
May 04, 2015 2.967 3.210 2.937 2.967 82,522 -0.07(-2.21%)
May 01, 2015 2.967 3.210 2.607 3.034 98,652 +0.04(+1.27%)
Apr 30, 2015 2.723 3.210 2.723 2.996 88,079 +0.05(+1.65%)
Apr 29, 2015 2.860 3.093 2.383 2.947 90,676 +0.09(+3.06%)
Apr 28, 2015 2.918 3.346 2.792 2.860 149,034 -0.06(-2.00%)
Apr 27, 2015 2.782 2.918 2.694 2.918 28,904 +0.18(+6.76%)
Apr 24, 2015 2.597 2.753 2.500 2.733 27,109 +0.15(+5.64%)
Apr 23, 2015 2.402 2.646 2.402 2.587 40,047 +0.15(+5.98%)
Apr 22, 2015 2.441 2.480 2.432 2.441 5,642 +0.00(+0.00%)
Apr 21, 2015 2.500 2.528 2.427 2.441 6,782 -0.04(-1.57%)
Apr 20, 2015 2.490 2.791 2.393 2.480 30,980 +0.04(+1.59%)
Apr 17, 2015 2.519 2.529 2.441 2.441 21,197 -0.05(-1.95%)
Apr 16, 2015 2.451 2.568 2.364 2.490 55,639 +0.09(+3.64%)
Apr 15, 2015 2.529 2.529 2.402 2.402 19,111 -0.11(-4.26%)
Apr 14, 2015 2.558 2.558 2.364 2.509 27,403 -0.11(-4.09%)
Apr 13, 2015 2.860 2.860 2.616 2.616 1,904 -0.04(-1.47%)
Apr 10, 2015 2.344 2.976 2.344 2.655 22,916 +0.16(+6.23%)
Apr 09, 2015 2.354 2.500 2.354 2.500 4,622 -0.06(-2.28%)
Apr 08, 2015 2.733 2.733 2.548 2.558 17,279 -0.17(-6.07%)
Apr 07, 2015 2.325 2.937 2.266 2.723 85,340 +0.41(+17.65%)
Apr 06, 2015 2.305 2.383 2.266 2.315 18,408 +0.02(+0.85%)
Apr 02, 2015 2.412 2.295 2.295 2.295 8,122 -0.09(-3.67%)
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.