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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2019 1.460 1.460 1.330 1.410 996 -0.01(-0.78%)
Jan 30, 2019 1.421 1.421 1.421 1.421 119 +0.00(+0.00%)
Jan 29, 2019 1.500 1.500 1.400 1.421 14,319 -0.08(-5.45%)
Jan 28, 2019 1.410 1.503 1.400 1.503 18,405 +0.03(+2.27%)
Jan 25, 2019 1.400 1.470 1.400 1.470 1,200 +0.07(+5.00%)
Jan 24, 2019 1.400 1.400 1.400 1.400 215 +0.07(+5.11%)
Jan 23, 2019 1.332 1.332 1.332 1.332 715 +0.04(+3.26%)
Jan 22, 2019 1.342 1.342 1.290 1.290 6,335 -0.06(-4.44%)
Jan 18, 2019 1.350 1.350 1.335 1.350 9,100 +0.03(+2.52%)
Jan 17, 2019 1.340 1.350 1.317 1.317 10,477 -0.01(-1.10%)
Jan 16, 2019 1.280 1.350 1.280 1.331 10,181 +0.04(+3.20%)
Jan 15, 2019 1.343 1.349 1.280 1.290 5,497 -0.05(-3.72%)
Jan 14, 2019 1.357 1.357 1.340 1.340 497 +0.00(+0.00%)
Jan 11, 2019 1.340 1.370 1.340 1.340 2,300 -0.06(-4.20%)
Jan 10, 2019 1.330 1.399 1.330 1.399 5,466 +0.07(+4.95%)
Jan 09, 2019 1.330 1.464 1.330 1.333 23,594 -0.03(-2.01%)
Jan 08, 2019 1.400 1.400 1.330 1.360 13,932 -0.04(-2.63%)
Jan 07, 2019 1.383 1.400 1.380 1.397 9,583 +0.02(+1.21%)
Jan 04, 2019 1.380 1.380 1.350 1.380 3,600 +0.06(+4.55%)
Jan 03, 2019 1.410 1.410 1.320 1.320 1,252 -0.16(-10.81%)
Jan 02, 2019 1.480 1.480 1.480 1.480 201 +0.15(+11.28%)
Dec 31, 2018 1.310 1.540 1.310 1.330 19,100 -0.06(-4.32%)
Dec 28, 2018 1.330 1.390 1.290 1.390 2,100 +0.11(+8.59%)
Dec 27, 2018 1.300 1.330 1.220 1.280 8,779 -0.02(-1.54%)
Dec 26, 2018 1.310 1.310 1.300 1.300 757 -0.13(-9.09%)
Dec 24, 2018 1.400 1.430 1.400 1.430 400 +0.13(+10.00%)
Dec 21, 2018 1.480 1.480 1.290 1.300 25,700 -0.19(-12.75%)
Dec 20, 2018 1.560 1.560 1.490 1.490 5,507 -0.03(-1.97%)
Dec 19, 2018 1.610 1.640 1.520 1.520 1,268 -0.01(-0.65%)
Dec 18, 2018 1.520 1.640 1.520 1.530 5,069 -0.07(-4.38%)
Dec 17, 2018 1.640 1.640 1.600 1.600 2,058 -0.04(-2.44%)
Dec 14, 2018 1.630 1.640 1.630 1.640 1,000 +0.02(+1.10%)
Dec 13, 2018 1.630 1.640 1.622 1.622 1,721 +0.06(+3.99%)
Dec 12, 2018 1.540 1.560 1.530 1.560 13,366 -0.05(-2.85%)
Dec 11, 2018 1.640 1.650 1.606 1.606 1,189 +0.05(+2.93%)
Dec 10, 2018 1.600 1.600 1.530 1.560 4,159 -0.04(-2.50%)
Dec 07, 2018 1.570 1.600 1.570 1.600 800 +0.07(+4.58%)
Dec 06, 2018 1.520 1.580 1.520 1.530 1,351 -0.02(-1.29%)
Dec 04, 2018 1.570 1.580 1.520 1.550 2,100 -0.01(-0.64%)
Dec 03, 2018 1.660 1.670 1.560 1.560 6,460 -0.05(-3.11%)
Nov 30, 2018 1.640 1.670 1.610 1.610 2,000 +0.04(+2.55%)
Nov 29, 2018 1.600 1.660 1.570 1.570 2,516 -0.07(-4.27%)
Nov 28, 2018 1.650 1.650 1.640 1.640 2,768 +0.03(+2.18%)
Nov 27, 2018 1.650 1.650 1.605 1.605 1,623 -0.04(-2.73%)
Nov 26, 2018 1.560 1.650 1.560 1.650 2,771 +0.08(+5.10%)
Nov 23, 2018 1.660 1.660 1.570 1.570 200 -0.08(-4.85%)
Nov 21, 2018 1.650 1.650 1.650 0 -0.03(-1.65%)
Nov 20, 2018 1.680 1.680 1.677 1.678 2,787 +0.04(+2.43%)
Nov 19, 2018 1.638 1.638 1.638 1.638 459 +0.03(+1.73%)
Nov 16, 2018 1.610 1.610 1.610 1.610 100 -0.00(-0.08%)
Nov 15, 2018 1.610 1.618 1.610 1.611 2,550 -0.01(-0.54%)
Nov 14, 2018 1.600 1.620 1.600 1.620 803 +0.03(+2.02%)
Nov 13, 2018 1.588 1.588 1.588 1.588 617 -0.09(-5.52%)
Nov 12, 2018 1.720 1.800 1.681 1.681 1,358 -0.07(-3.96%)
Nov 09, 2018 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Nov 08, 2018 1.750 1.750 1.750 1.750 3,166 -0.02(-1.13%)
Nov 07, 2018 1.685 1.770 1.685 1.770 4,022 +0.14(+8.59%)
Nov 06, 2018 1.700 1.714 1.630 1.630 1,007 -0.08(-4.68%)
Nov 05, 2018 1.720 1.750 1.570 1.710 8,964 +0.04(+2.40%)
Nov 02, 2018 1.660 1.710 1.660 1.670 2,200 +0.01(+0.60%)
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.