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

Barnwell Industries (NY: BRN )

2.885 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Mar 30, 2012 3.430 3.430 3.300 3.300 400 -0.05(-1.49%)
Mar 29, 2012 3.310 3.500 3.200 3.350 20,330 +0.06(+1.82%)
Mar 28, 2012 3.620 3.620 3.270 3.290 27,155 -0.41(-11.08%)
Mar 27, 2012 3.780 3.800 3.550 3.700 7,765 -0.15(-3.90%)
Mar 26, 2012 3.840 3.900 3.840 3.850 1,000 +0.06(+1.58%)
Mar 23, 2012 3.880 4.080 3.790 3.790 6,458 -0.13(-3.32%)
Mar 22, 2012 3.580 3.920 3.470 3.920 15,500 +0.39(+11.05%)
Mar 21, 2012 3.850 3.880 3.500 3.530 10,861 -0.28(-7.35%)
Mar 20, 2012 3.880 3.880 3.630 3.810 3,844 -0.14(-3.54%)
Mar 19, 2012 3.870 4.130 3.870 3.950 12,773 -0.04(-1.00%)
Mar 16, 2012 3.810 4.140 3.750 3.990 14,285 +0.19(+5.00%)
Mar 15, 2012 3.800 3.880 3.650 3.800 15,568 +0.09(+2.43%)
Mar 14, 2012 3.430 4.090 3.430 3.710 29,850 +0.25(+7.23%)
Mar 13, 2012 3.520 3.650 3.290 3.460 47,662 -0.04(-1.14%)
Mar 12, 2012 3.090 3.800 3.060 3.500 62,341 +0.43(+14.01%)
Mar 09, 2012 2.890 3.080 2.880 3.070 53,280 +0.19(+6.67%)
Mar 08, 2012 2.840 2.878 2.750 2.878 7,710 +0.06(+2.06%)
Mar 07, 2012 2.820 2.900 2.820 2.820 1,700 -0.03(-1.05%)
Mar 06, 2012 2.890 2.890 2.800 2.850 13,481 -0.05(-1.72%)
Mar 05, 2012 2.900 2.900 2.710 2.900 17,826 -0.02(-0.68%)
Mar 02, 2012 2.970 3.050 2.880 2.920 23,427 -0.05(-1.68%)
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.