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

Barnwell Industries (NY: BRN )

2.935 +0.025 (+0.86%)
Streaming Delayed Price Updated: 3:25 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 (%)
Feb 28, 2020 0.6400 0.6400 0.5500 0.5901 54,900 -0.07(-10.59%)
Feb 27, 2020 0.6800 0.7223 0.6500 0.6600 37,068 -0.08(-10.99%)
Feb 26, 2020 0.7900 0.8200 0.7300 0.7415 55,938 -0.08(-9.68%)
Feb 25, 2020 0.9100 0.9100 0.8100 0.8210 11,030 -0.04(-4.53%)
Feb 24, 2020 0.9100 0.9100 0.8350 0.8600 28,673 -0.06(-6.65%)
Feb 21, 2020 0.9136 0.9213 0.8500 0.9213 28,300 +0.01(+1.24%)
Feb 20, 2020 0.9700 0.9700 0.8600 0.9100 92,461 -0.04(-4.21%)
Feb 19, 2020 1.170 1.170 0.9000 0.9500 44,953 -0.11(-10.05%)
Feb 18, 2020 1.030 1.129 1.030 1.056 41,787 -0.00(-0.36%)
Feb 14, 2020 1.060 1.140 1.050 1.060 160,700 +0.02(+1.92%)
Feb 13, 2020 1.170 1.380 1.030 1.040 239,369 -0.33(-24.09%)
Feb 12, 2020 1.150 1.370 1.120 1.370 352,149 +0.07(+5.38%)
Feb 11, 2020 1.130 2.680 1.020 1.300 7,815,685 +0.36(+38.30%)
Feb 10, 2020 0.9340 0.9400 0.9340 0.9400 1,295 +0.02(+2.17%)
Feb 07, 2020 0.9900 1.000 0.8800 0.9200 4,700 +0.02(+2.22%)
Feb 06, 2020 0.8900 1.000 0.8900 0.9000 5,176 +0.01(+1.12%)
Feb 05, 2020 0.8400 0.8900 0.8400 0.8900 7,084 +0.07(+8.38%)
Feb 04, 2020 0.8400 0.8400 0.8000 0.8212 5,932 -0.04(-4.51%)
Feb 03, 2020 0.9490 0.9550 0.8600 0.8600 4,125 -0.05(-5.50%)
Jan 31, 2020 0.8500 0.9119 0.7500 0.9101 72,100 +0.04(+4.61%)
Jan 30, 2020 0.8981 0.8981 0.8500 0.8700 3,638 -0.07(-7.45%)
Jan 29, 2020 1.132 1.150 0.8141 0.9400 67,118 -0.22(-18.97%)
Jan 28, 2020 1.162 1.162 1.160 1.160 2,902 +0.00(+0.00%)
Jan 27, 2020 1.200 1.200 1.160 1.160 2,716 -0.04(-3.33%)
Jan 24, 2020 1.167 1.200 1.142 1.200 1,800 +0.07(+5.84%)
Jan 23, 2020 1.160 1.190 1.130 1.134 11,070 -0.03(-2.26%)
Jan 22, 2020 1.190 1.190 1.130 1.160 1,002 -0.03(-2.52%)
Jan 21, 2020 1.170 1.200 1.120 1.190 45,192 +0.01(+0.85%)
Jan 17, 2020 1.190 1.190 1.134 1.180 4,200 +0.03(+2.61%)
Jan 16, 2020 1.130 1.159 1.120 1.150 18,281 -0.03(-2.21%)
Jan 15, 2020 1.210 1.210 1.126 1.176 24,999 -0.09(-7.11%)
Jan 14, 2020 1.290 1.290 1.120 1.266 39,805 +0.00(+0.08%)
Jan 13, 2020 1.111 1.284 1.111 1.265 44,055 +0.14(+12.95%)
Jan 10, 2020 1.130 1.130 1.094 1.120 6,100 +0.02(+1.82%)
Jan 09, 2020 1.080 1.130 1.050 1.100 13,901 -0.03(-2.65%)
Jan 08, 2020 1.160 1.160 1.015 1.130 70,895 +0.00(+0.00%)
Jan 07, 2020 1.100 1.160 1.100 1.130 27,077 +0.03(+2.73%)
Jan 06, 2020 0.9900 1.110 0.9500 1.100 70,002 +0.07(+6.80%)
Jan 03, 2020 1.030 1.190 0.9900 1.030 49,200 +0.04(+3.79%)
Jan 02, 2020 0.9800 1.030 0.9200 0.9924 38,132 -0.04(-3.65%)
Dec 31, 2019 1.000 1.040 0.9937 1.030 25,600 +0.06(+6.19%)
Dec 30, 2019 0.9944 0.9944 0.7980 0.9700 90,098 -0.02(-2.45%)
Dec 27, 2019 1.110 1.110 0.9500 0.9944 50,100 -0.08(-7.04%)
Dec 26, 2019 1.030 1.100 1.000 1.070 40,878 +0.06(+5.91%)
Dec 24, 2019 1.030 1.030 0.9146 1.010 24,700 +0.01(+1.00%)
Dec 23, 2019 1.000 1.030 0.9200 1.000 67,420 -0.01(-0.92%)
Dec 20, 2019 0.8500 1.020 0.7981 1.009 203,800 +0.22(+27.76%)
Dec 19, 2019 0.6000 0.8900 0.6000 0.7900 325,745 +0.22(+38.38%)
Dec 18, 2019 0.5900 0.5900 0.5500 0.5709 28,444 -0.03(-5.71%)
Dec 17, 2019 0.6150 0.6400 0.5910 0.6055 107,153 -0.04(-6.85%)
Dec 16, 2019 0.6900 0.7064 0.5900 0.6500 292,726 -0.08(-10.96%)
Dec 13, 2019 0.7200 0.7300 0.6201 0.7300 130,700 +0.00(+0.01%)
Dec 12, 2019 0.6100 0.7499 0.6000 0.7299 438,752 +0.12(+19.66%)
Dec 11, 2019 0.7000 0.7200 0.5900 0.6100 298,386 -0.05(-7.60%)
Dec 10, 2019 0.6000 0.7000 0.5900 0.6602 263,025 +0.03(+4.79%)
Dec 09, 2019 0.5600 0.6800 0.5500 0.6300 153,891 +0.08(+15.05%)
Dec 06, 2019 0.5200 0.6600 0.4800 0.5476 429,200 +0.07(+14.08%)
Dec 05, 2019 0.5300 0.5300 0.4500 0.4800 22,669 -0.01(-2.04%)
Dec 04, 2019 0.4400 0.5300 0.4300 0.4900 168,791 +0.05(+10.83%)
Dec 03, 2019 0.5000 0.5500 0.4116 0.4421 108,521 -0.08(-15.40%)
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.