Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Dec 02, 2013 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Nov 29, 2013 3.300 3.300 3.300 3.300 1,100 +0.03(+0.92%)
Nov 27, 2013 3.270 3.300 3.230 3.270 2,500 +0.04(+1.24%)
Nov 26, 2013 3.300 3.300 3.230 3.230 900 -0.07(-2.12%)
Nov 25, 2013 3.340 3.400 3.300 3.300 1,600 +0.00(+0.00%)
Nov 22, 2013 3.300 3.300 3.300 3.300 100 -0.10(-2.94%)
Nov 20, 2013 3.320 3.400 3.400 3.400 1,300 +0.06(+1.80%)
Nov 19, 2013 3.340 3.340 3.340 3.340 120 -0.06(-1.76%)
Nov 18, 2013 3.400 3.400 3.400 3.400 400 -0.05(-1.45%)
Nov 15, 2013 3.360 3.450 3.337 3.450 1,300 +0.00(+0.00%)
Nov 14, 2013 3.450 3.450 3.450 3.450 6,000 +0.00(+0.00%)
Nov 13, 2013 3.450 3.450 3.400 3.450 1,600 -0.03(-0.86%)
Nov 12, 2013 3.600 3.600 3.480 3.480 208 -0.05(-1.42%)
Nov 08, 2013 3.590 3.530 3.530 3.530 800 +0.03(+0.86%)
Nov 07, 2013 3.460 3.500 3.460 3.500 2,502 +0.04(+1.16%)
Nov 06, 2013 3.497 3.497 3.460 3.460 200 -0.02(-0.57%)
Nov 05, 2013 3.410 3.589 3.410 3.480 1,200 -0.10(-2.80%)
Nov 04, 2013 3.530 3.630 3.400 3.580 7,514 +0.10(+2.88%)
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.