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

Barnwell Industries (NY: BRN )

2.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 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%)
May 01, 2017 1.880 1.920 1.750 1.920 11,541 -0.08(-4.00%)
Apr 28, 2017 1.887 2.000 1.887 2.000 2,939 +0.10(+5.26%)
Apr 27, 2017 1.970 1.970 1.720 1.900 11,470 -0.16(-7.77%)
Apr 26, 2017 1.840 2.210 1.840 2.060 67,055 +0.22(+11.96%)
Apr 25, 2017 1.710 1.840 1.710 1.840 8,905 +0.10(+5.75%)
Apr 24, 2017 1.753 1.787 1.740 1.740 4,027 +0.03(+1.75%)
Apr 21, 2017 1.720 1.730 1.710 1.710 3,536 -0.08(-4.47%)
Apr 20, 2017 1.800 1.800 1.790 1.790 3,420 +0.01(+0.56%)
Apr 19, 2017 1.800 1.810 1.760 1.780 5,292 +0.01(+0.56%)
Apr 18, 2017 1.900 1.910 1.770 1.770 3,254 -0.04(-2.21%)
Apr 13, 2017 1.810 848 -0.09(-4.74%)
Apr 12, 2017 1.906 1.970 1.800 1.900 14,961 -0.01(-0.41%)
Apr 11, 2017 1.831 1.910 1.831 1.908 2,379 +0.09(+4.83%)
Apr 10, 2017 1.840 1.860 1.820 1.820 9,459 -0.06(-3.19%)
Apr 07, 2017 1.861 1.880 1.770 1.880 6,567 +0.14(+8.05%)
Apr 06, 2017 1.750 1.750 1.740 1.740 661 +0.00(+0.00%)
Apr 05, 2017 1.800 1.820 1.720 1.740 9,253 -0.06(-3.33%)
Apr 04, 2017 1.750 1.800 1.750 1.800 2,394 +0.01(+0.56%)
Apr 03, 2017 1.840 1.890 1.790 1.790 7,084 -0.13(-6.78%)
Mar 31, 2017 1.950 2.073 1.920 1.920 5,928 -0.04(-2.04%)
Mar 30, 2017 1.800 2.100 1.713 1.960 19,500 +0.15(+8.29%)
Mar 29, 2017 1.900 1.900 1.800 1.810 4,760 -0.04(-2.16%)
Mar 28, 2017 1.850 1.850 1.850 1.850 137 -0.05(-2.63%)
Mar 27, 2017 2.090 2.090 1.900 1.900 864 +0.00(+0.00%)
Mar 24, 2017 2.000 2.010 1.900 1.900 2,380 -0.10(-5.00%)
Mar 23, 2017 2.000 2.000 2.000 2.000 417 +0.06(+3.09%)
Mar 22, 2017 2.110 2.110 1.909 1.940 9,614 -0.21(-9.77%)
Mar 21, 2017 2.160 2.160 2.150 2.150 733 -0.05(-2.28%)
Mar 20, 2017 2.100 2.240 2.100 2.200 4,397 +0.10(+4.77%)
Mar 17, 2017 2.169 2.240 2.100 2.100 2,639 -0.05(-2.33%)
Mar 16, 2017 2.192 2.192 2.150 2.150 1,710 -0.09(-4.02%)
Mar 15, 2017 2.230 2.240 2.230 2.240 795 +0.11(+5.13%)
Mar 14, 2017 2.131 2.131 2.131 2.131 669 +0.06(+2.93%)
Mar 13, 2017 2.078 2.230 2.070 2.070 5,820 -0.05(-2.36%)
Mar 10, 2017 2.297 2.297 2.120 2.120 7,239 -0.23(-9.79%)
Mar 09, 2017 2.200 2.350 2.090 2.350 3,470 +0.25(+11.90%)
Mar 08, 2017 2.290 2.290 2.100 2.100 45,000 -0.17(-7.49%)
Mar 07, 2017 2.070 2.270 2.070 2.270 40,277 +0.07(+3.18%)
Mar 06, 2017 2.310 2.360 2.200 2.200 3,697 -0.16(-6.78%)
Mar 03, 2017 2.300 2.420 2.300 2.360 2,791 +0.11(+4.89%)
Mar 02, 2017 2.250 2.340 2.100 2.250 5,943 -0.16(-6.64%)
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.