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 (%)
Apr 30, 2008 11.06 11.06 11.00 11.02 6,400 -0.08(-0.72%)
Apr 29, 2008 11.16 11.19 11.10 11.10 4,737 -0.12(-1.07%)
Apr 28, 2008 11.14 11.22 10.89 11.22 9,458 +0.17(+1.54%)
Apr 25, 2008 10.68 11.05 10.68 11.05 16,500 +0.44(+4.15%)
Apr 24, 2008 10.73 11.00 10.61 10.61 5,000 -0.10(-0.93%)
Apr 23, 2008 11.04 11.04 10.70 10.71 5,100 -0.24(-2.19%)
Apr 22, 2008 11.05 11.05 10.95 10.95 2,600 -0.05(-0.45%)
Apr 21, 2008 10.73 11.05 10.73 11.00 8,368 +0.00(+0.00%)
Apr 18, 2008 9.750 11.15 9.750 11.00 6,800 +0.40(+3.77%)
Apr 17, 2008 10.46 10.67 10.46 10.60 6,000 +0.23(+2.22%)
Apr 16, 2008 9.850 10.50 9.800 10.37 13,200 +0.42(+4.22%)
Apr 15, 2008 10.05 10.05 9.950 9.950 1,800 -0.05(-0.50%)
Apr 14, 2008 9.430 10.44 9.110 10.00 14,400 +0.44(+4.60%)
Apr 11, 2008 9.250 9.570 9.250 9.560 3,700 +0.27(+2.91%)
Apr 10, 2008 9.590 9.740 9.170 9.290 2,800 -0.35(-3.63%)
Apr 09, 2008 9.580 9.800 9.570 9.640 3,500 -0.04(-0.41%)
Apr 08, 2008 9.990 9.990 9.450 9.680 7,400 -0.27(-2.71%)
Apr 07, 2008 10.35 10.35 9.950 9.950 3,900 -0.25(-2.45%)
Apr 04, 2008 10.84 11.00 10.06 10.20 6,200 -0.78(-7.10%)
Apr 03, 2008 10.96 10.99 10.82 10.98 4,200 +0.08(+0.73%)
Apr 02, 2008 10.99 10.99 10.90 10.90 600 -0.09(-0.82%)
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.