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

Barnwell Industries (NY: BRN )

2.910 +0.200 (+7.38%)
Official Closing 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 (%)
Feb 28, 2005 5.928 5.972 5.856 5.856 39,600 -0.09(-1.49%)
Feb 25, 2005 6.017 6.028 5.930 5.944 45,300 -0.09(-1.56%)
Feb 24, 2005 6.133 6.206 6.039 6.039 82,200 -0.11(-1.81%)
Feb 23, 2005 5.889 6.156 5.889 6.150 121,200 +0.26(+4.43%)
Feb 22, 2005 5.639 5.889 5.639 5.889 42,600 +0.28(+4.93%)
Feb 18, 2005 5.611 5.700 5.611 5.612 26,400 +0.00(+0.02%)
Feb 17, 2005 5.617 5.656 5.611 5.611 13,500 -0.01(-0.10%)
Feb 16, 2005 5.878 5.889 5.594 5.617 51,900 -0.17(-2.86%)
Feb 15, 2005 5.633 5.917 5.611 5.782 90,900 +0.20(+3.67%)
Feb 14, 2005 5.194 5.693 5.194 5.578 254,700 +0.46(+9.06%)
Feb 11, 2005 5.250 5.278 5.113 5.114 18,000 -0.14(-2.58%)
Feb 10, 2005 5.094 5.278 5.061 5.250 69,000 +0.19(+3.75%)
Feb 09, 2005 4.889 5.194 4.861 5.060 33,600 +0.20(+4.09%)
Feb 08, 2005 4.750 4.867 4.691 4.861 71,700 +0.09(+1.98%)
Feb 07, 2005 4.778 4.817 4.707 4.767 89,400 -0.12(-2.50%)
Feb 04, 2005 4.922 5.000 4.861 4.889 60,300 -0.03(-0.56%)
Feb 03, 2005 4.817 5.306 4.778 4.917 111,000 +0.10(+2.08%)
Feb 02, 2005 4.510 4.817 4.510 4.817 40,800 +0.27(+5.99%)
Feb 01, 2005 4.306 4.722 4.250 4.544 43,500 +0.30(+7.01%)
Jan 31, 2005 4.200 4.341 4.194 4.247 67,200 +2.11(+98.55%)
Jan 28, 2005 2.122 2.139 2.118 2.139 25,200 +0.02(+0.98%)
Jan 27, 2005 2.104 2.118 2.103 2.118 101,400 +0.01(+0.53%)
Jan 26, 2005 2.123 2.123 2.107 2.107 30,000 -0.01(-0.47%)
Jan 25, 2005 2.132 2.132 2.117 2.117 14,400 -0.01(-0.31%)
Jan 24, 2005 2.106 2.167 2.106 2.124 73,200 +0.02(+0.99%)
Jan 21, 2005 2.097 2.222 2.097 2.103 52,200 +0.02(+0.93%)
Jan 20, 2005 2.056 2.139 2.049 2.083 103,800 +0.01(+0.68%)
Jan 19, 2005 2.097 2.111 2.056 2.069 37,800 -0.01(-0.68%)
Jan 18, 2005 2.042 2.118 2.021 2.083 60,600 +0.00(+0.00%)
Jan 14, 2005 2.049 2.146 2.014 2.083 118,200 +0.03(+1.35%)
Jan 13, 2005 2.083 2.125 2.017 2.056 163,800 -0.08(-3.90%)
Jan 12, 2005 2.336 2.356 2.139 2.139 185,400 -0.20(-8.44%)
Jan 11, 2005 2.397 2.500 2.278 2.336 199,800 -0.05(-2.04%)
Jan 10, 2005 2.215 2.386 2.215 2.385 406,800 +0.17(+7.65%)
Jan 07, 2005 2.181 2.215 2.168 2.215 28,200 +0.03(+1.40%)
Jan 06, 2005 2.188 2.208 2.174 2.185 100,800 -0.00(-0.13%)
Jan 05, 2005 2.139 2.222 2.139 2.188 245,400 +0.06(+2.94%)
Jan 04, 2005 2.139 2.292 2.090 2.125 495,600 -0.01(-0.64%)
Jan 03, 2005 2.060 2.139 2.060 2.139 204,600 +0.08(+3.83%)
Dec 31, 2004 2.021 2.060 2.008 2.060 58,800 +0.04(+1.99%)
Dec 30, 2004 2.006 2.019 2.005 2.019 31,800 +0.00(+0.21%)
Dec 29, 2004 2.008 2.018 2.002 2.015 105,000 +0.00(+0.22%)
Dec 28, 2004 2.003 2.018 2.000 2.011 88,200 +0.01(+0.43%)
Dec 27, 2004 1.986 2.014 1.972 2.002 87,600 +0.02(+1.16%)
Dec 23, 2004 1.958 2.000 1.932 1.979 74,400 +0.05(+2.52%)
Dec 22, 2004 1.889 1.986 1.889 1.931 193,800 +0.06(+2.96%)
Dec 21, 2004 1.778 1.875 1.778 1.875 98,400 +0.10(+5.82%)
Dec 20, 2004 1.681 1.778 1.681 1.772 66,000 +0.08(+4.57%)
Dec 17, 2004 1.692 1.706 1.667 1.694 66,600 +0.01(+0.43%)
Dec 16, 2004 1.618 1.687 1.618 1.687 41,400 +0.07(+4.27%)
Dec 15, 2004 1.617 1.636 1.611 1.618 18,600 +0.01(+0.78%)
Dec 14, 2004 1.576 1.614 1.576 1.606 19,200 +0.04(+2.30%)
Dec 13, 2004 1.539 1.574 1.539 1.569 17,400 +0.04(+2.45%)
Dec 10, 2004 1.542 1.550 1.532 1.532 7,200 -0.00(-0.18%)
Dec 09, 2004 1.550 1.550 1.514 1.535 13,200 -0.02(-0.99%)
Dec 08, 2004 1.500 1.550 1.500 1.550 64,800 +0.05(+3.35%)
Dec 07, 2004 1.494 1.500 1.492 1.500 60,000 +0.02(+1.22%)
Dec 06, 2004 1.471 1.500 1.469 1.482 94,200 +0.02(+1.02%)
Dec 03, 2004 1.422 1.471 1.422 1.467 12,600 +0.03(+2.13%)
Dec 02, 2004 1.436 1.438 1.436 1.436 9,600 +0.00(+0.04%)
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.