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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2018 1.875 1.875 1.875 0 -0.02(-1.32%)
Mar 28, 2018 1.920 1.920 1.900 1.900 748 -0.09(-4.52%)
Mar 27, 2018 1.900 1.990 1.850 1.990 3,751 +0.06(+3.11%)
Mar 26, 2018 1.940 1.940 1.929 1.930 1,120 -0.03(-1.53%)
Mar 23, 2018 1.860 1.960 1.860 1.960 8,083 +0.09(+4.81%)
Mar 22, 2018 1.880 1.900 1.850 1.870 5,684 -0.05(-2.60%)
Mar 21, 2018 1.950 1.950 1.920 1.920 510 -0.03(-1.54%)
Mar 20, 2018 1.850 1.950 1.850 1.950 1,469 +0.10(+5.41%)
Mar 19, 2018 1.870 1.870 1.850 1.850 732 -0.03(-1.60%)
Mar 16, 2018 1.820 1.930 1.820 1.880 9,784 -0.05(-2.39%)
Mar 15, 2018 1.940 1.940 1.911 1.926 4,647 -0.02(-1.23%)
Mar 14, 2018 1.970 1.970 1.950 1.950 2,852 -0.01(-0.51%)
Mar 13, 2018 1.940 1.990 1.940 1.960 539 +0.03(+1.55%)
Mar 12, 2018 1.972 2.060 1.930 1.930 8,221 -0.08(-4.04%)
Mar 09, 2018 2.040 2.040 1.988 2.011 831 +0.02(+1.07%)
Mar 08, 2018 1.931 1.990 1.931 1.990 709 +0.07(+3.65%)
Mar 07, 2018 1.970 2.030 1.920 1.920 1,799 -0.02(-1.03%)
Mar 06, 2018 2.000 2.020 1.940 1.940 2,887 -0.07(-3.48%)
Mar 05, 2018 1.951 2.030 1.951 2.010 5,009 +0.04(+2.09%)
Mar 02, 2018 2.010 2.010 1.860 1.969 10,323 -0.10(-4.88%)
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.