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

Barnwell Industries (NY: BRN )

2.800 +0.130 (+4.87%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jul 31, 2017 1.870 1.870 1.870 1.870 275 +0.04(+2.19%)
Jul 28, 2017 1.860 1.880 1.830 1.830 2,643 -0.01(-0.54%)
Jul 26, 2017 1.840 87 +0.09(+5.14%)
Jul 25, 2017 1.800 1.900 1.750 1.750 12,945 -0.08(-4.37%)
Jul 24, 2017 1.800 1.835 1.800 1.830 12,101 -0.02(-1.08%)
Jul 21, 2017 1.850 1.850 1.850 1.850 9,237 +0.04(+2.21%)
Jul 20, 2017 1.820 1.840 1.800 1.810 10,071 -0.04(-2.16%)
Jul 19, 2017 1.850 1.850 1.840 1.850 29,516 +0.00(+0.00%)
Jul 18, 2017 1.803 1.850 1.800 1.850 10,108 +0.01(+0.54%)
Jul 17, 2017 1.870 1.890 1.840 1.840 1,334 +0.00(+0.00%)
Jul 14, 2017 1.870 1.910 1.830 1.840 2,258 -0.09(-4.66%)
Jul 13, 2017 1.800 1.930 1.720 1.930 43,067 +0.06(+3.21%)
Jul 12, 2017 1.830 1.900 1.830 1.870 15,966 -0.03(-1.58%)
Jul 11, 2017 1.790 1.900 1.750 1.900 9,399 +0.15(+8.57%)
Jul 10, 2017 1.711 1.760 1.711 1.750 46,365 -0.02(-1.13%)
Jul 07, 2017 1.760 1.820 1.720 1.770 60,863 +0.01(+0.57%)
Jul 06, 2017 1.786 1.800 1.760 1.760 19,626 +0.02(+1.15%)
Jul 05, 2017 1.720 1.795 1.720 1.740 40,306 -0.06(-3.09%)
Jul 03, 2017 1.730 1.796 1.730 1.796 743 -0.01(-0.80%)
Jun 30, 2017 1.765 1.810 1.765 1.810 1,806 +0.02(+1.12%)
Jun 29, 2017 1.820 1.820 1.790 1.790 16,537 -0.01(-0.56%)
Jun 28, 2017 1.752 1.890 1.730 1.800 62,673 +0.00(+0.00%)
Jun 27, 2017 1.740 1.840 1.740 1.800 24,003 +0.02(+1.12%)
Jun 26, 2017 1.890 1.890 1.720 1.780 40,819 -0.02(-1.11%)
Jun 23, 2017 1.900 1.900 1.790 1.800 50,020 -0.07(-3.74%)
Jun 22, 2017 1.958 1.958 1.860 1.870 10,132 -0.05(-2.60%)
Jun 21, 2017 1.920 1.920 1.920 1.920 101 -0.07(-3.52%)
Jun 20, 2017 1.992 1.992 1.910 1.990 1,976 +0.02(+1.02%)
Jun 19, 2017 1.950 1.970 1.950 1.970 334 +0.03(+1.55%)
Jun 16, 2017 2.190 2.190 1.920 1.940 14,689 -0.23(-10.60%)
Jun 15, 2017 1.985 2.170 1.950 2.170 6,114 +0.10(+4.83%)
Jun 14, 2017 2.050 2.090 1.970 2.070 7,881 +0.05(+2.73%)
Jun 13, 2017 2.010 2.060 2.000 2.015 5,592 -0.05(-2.66%)
Jun 12, 2017 2.070 2.140 1.910 2.070 12,235 -0.03(-1.43%)
Jun 09, 2017 1.884 2.100 1.884 2.100 8,074 +0.10(+5.00%)
Jun 08, 2017 2.090 2.090 1.995 2.000 9,368 -0.07(-3.38%)
Jun 07, 2017 1.910 2.070 1.910 2.070 2,857 +0.06(+2.99%)
Jun 06, 2017 1.990 2.010 1.950 2.010 5,479 +0.03(+1.52%)
Jun 05, 2017 1.920 2.000 1.880 1.980 21,610 +0.08(+4.22%)
Jun 02, 2017 1.880 1.900 1.880 1.900 1,119 +0.04(+2.15%)
Jun 01, 2017 1.920 2.090 1.820 1.860 76,080 -0.01(-0.53%)
May 31, 2017 1.860 1.930 1.820 1.870 32,111 +0.04(+2.19%)
May 30, 2017 1.890 1.945 1.830 1.830 4,833 -0.12(-6.15%)
May 26, 2017 2.000 2.120 1.940 1.950 73,070 -0.05(-2.50%)
May 25, 2017 1.880 2.160 1.850 2.000 33,665 +0.17(+9.29%)
May 24, 2017 1.900 1.900 1.830 1.830 1,693 +0.00(+0.00%)
May 23, 2017 1.970 1.970 1.820 1.830 6,015 -0.12(-6.15%)
May 22, 2017 1.951 1.951 1.950 1.950 374 +0.03(+1.56%)
May 19, 2017 1.840 2.000 1.840 1.920 24,274 +0.10(+5.49%)
May 18, 2017 1.820 1.826 1.820 1.820 4,678 +0.00(+0.01%)
May 16, 2017 1.820 1.820 1.820 0 +0.00(+0.00%)
May 15, 2017 1.820 1.841 1.753 1.820 16,020 +0.02(+1.11%)
May 12, 2017 2.002 2.070 1.700 1.800 43,580 -0.21(-10.45%)
May 11, 2017 2.050 2.050 1.950 2.010 4,290 +0.07(+3.61%)
May 10, 2017 1.930 1.950 1.930 1.940 3,217 -0.10(-4.90%)
May 09, 2017 2.030 2.170 1.910 2.040 18,257 +0.05(+2.51%)
May 08, 2017 1.960 1.990 1.860 1.990 8,550 +0.00(+0.00%)
May 05, 2017 1.990 1.990 1.990 1.990 583 +0.01(+0.51%)
May 04, 2017 2.030 2.030 1.930 1.980 8,354 -0.09(-4.35%)
May 03, 2017 1.870 2.070 1.870 2.070 5,956 +0.13(+6.70%)
May 02, 2017 2.000 2.140 1.931 1.940 17,711 +0.02(+1.04%)
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.