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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2019 1.331 1.331 1.331 1.331 507 +0.01(+0.80%)
Apr 29, 2019 1.330 1.330 1.320 1.320 2,927 +0.00(+0.29%)
Apr 26, 2019 1.329 1.329 1.310 1.316 7,700 -0.02(-1.77%)
Apr 25, 2019 1.367 1.367 1.340 1.340 3,548 +0.04(+3.07%)
Apr 24, 2019 1.370 1.370 1.300 1.300 11,488 -0.06(-4.41%)
Apr 23, 2019 1.320 1.360 1.310 1.360 9,468 +0.06(+4.62%)
Apr 22, 2019 1.359 1.378 1.300 1.300 11,856 -0.01(-0.76%)
Apr 18, 2019 1.330 1.330 1.310 1.310 9,800 -0.04(-2.96%)
Apr 17, 2019 1.350 1.400 1.350 1.350 8,264 +0.03(+2.26%)
Apr 16, 2019 1.332 1.356 1.320 1.320 36,494 -0.02(-1.32%)
Apr 15, 2019 1.320 1.422 1.310 1.338 36,624 +0.01(+0.58%)
Apr 12, 2019 1.300 1.400 1.300 1.330 7,800 +0.03(+2.31%)
Apr 11, 2019 1.300 1.340 1.300 1.300 3,772 -0.03(-2.26%)
Apr 10, 2019 1.360 1.360 1.320 1.330 4,124 -0.01(-0.75%)
Apr 09, 2019 1.340 1.340 1.336 1.340 2,070 +0.00(+0.00%)
Apr 08, 2019 1.430 1.430 1.340 1.340 4,522 +0.00(+0.00%)
Apr 05, 2019 1.300 1.343 1.300 1.340 3,200 +0.01(+0.75%)
Apr 04, 2019 1.300 1.350 1.300 1.330 5,982 +0.01(+0.76%)
Apr 03, 2019 1.330 1.360 1.295 1.320 19,517 -0.06(-4.35%)
Apr 02, 2019 1.470 1.470 1.300 1.380 15,586 -0.02(-1.43%)
Apr 01, 2019 1.440 1.490 1.280 1.400 123,208 -0.08(-5.41%)
Mar 29, 2019 1.360 1.640 1.350 1.480 140,900 +0.13(+9.63%)
Mar 28, 2019 1.370 1.384 1.350 1.350 2,618 -0.07(-4.93%)
Mar 27, 2019 1.360 1.420 1.350 1.420 5,400 +0.07(+5.19%)
Mar 26, 2019 1.460 1.460 1.350 1.350 1,606 -0.15(-10.00%)
Mar 25, 2019 1.620 1.620 1.391 1.500 14,507 -0.05(-3.23%)
Mar 22, 2019 1.410 1.550 1.280 1.550 84,700 +0.22(+16.54%)
Mar 21, 2019 1.318 1.343 1.310 1.330 13,584 +0.05(+3.90%)
Mar 20, 2019 1.280 1.280 1.280 1.280 1,105 -0.01(-0.77%)
Mar 19, 2019 1.300 1.350 1.280 1.290 6,493 -0.03(-2.27%)
Mar 18, 2019 1.290 1.320 1.270 1.320 6,015 +0.02(+1.54%)
Mar 15, 2019 1.280 1.300 1.270 1.300 2,600 +0.03(+2.36%)
Mar 14, 2019 1.301 1.304 1.270 1.270 12,372 -0.04(-3.05%)
Mar 13, 2019 1.310 1.370 1.310 1.310 6,366 +0.02(+1.16%)
Mar 12, 2019 1.380 1.380 1.295 1.295 582 -0.01(-0.38%)
Mar 11, 2019 1.320 1.320 1.300 1.300 4,848 -0.05(-3.70%)
Mar 08, 2019 1.390 1.390 1.350 1.350 300 +0.06(+4.65%)
Mar 07, 2019 1.380 1.380 1.290 1.290 11,940 -0.04(-3.01%)
Mar 06, 2019 1.350 1.350 1.290 1.330 10,034 +0.00(+0.00%)
Mar 05, 2019 1.350 1.360 1.310 1.330 1,898 -0.07(-5.00%)
Mar 04, 2019 1.290 1.400 1.290 1.400 14,852 +0.10(+7.69%)
Mar 01, 2019 1.370 1.370 1.300 1.300 1,900 -0.02(-1.52%)
Feb 28, 2019 1.320 1.320 1.320 1.320 135 +0.00(+0.00%)
Feb 27, 2019 1.290 1.320 1.290 1.320 2,425 +0.03(+2.33%)
Feb 26, 2019 1.330 1.330 1.290 1.290 23,280 -0.12(-8.51%)
Feb 25, 2019 1.410 1.410 1.410 1.410 4,388 +0.09(+6.82%)
Feb 22, 2019 1.410 1.410 1.320 1.320 4,500 +0.00(+0.00%)
Feb 21, 2019 1.327 1.355 1.320 1.320 5,977 +0.00(+0.00%)
Feb 20, 2019 1.320 1.359 1.310 1.320 2,819 -0.01(-0.75%)
Feb 19, 2019 1.327 1.362 1.320 1.330 8,027 +0.01(+0.76%)
Feb 15, 2019 1.370 1.500 1.320 1.320 46,900 -0.02(-1.49%)
Feb 14, 2019 1.340 1.340 1.340 1.340 235 -0.04(-2.90%)
Feb 13, 2019 1.330 1.380 1.310 1.380 21,486 +0.02(+1.49%)
Feb 12, 2019 1.410 1.410 1.330 1.360 16,101 -0.05(-3.56%)
Feb 11, 2019 1.370 1.410 1.370 1.410 2,356 +0.07(+5.22%)
Feb 08, 2019 1.370 1.370 1.330 1.340 6,700 -0.06(-4.29%)
Feb 07, 2019 1.330 1.403 1.330 1.400 4,619 +0.08(+6.05%)
Feb 06, 2019 1.320 1.320 1.320 1.320 229 -0.15(-10.20%)
Feb 05, 2019 1.310 1.470 1.310 1.470 5,906 +0.02(+1.38%)
Feb 04, 2019 1.320 1.450 1.310 1.450 11,085 +0.04(+2.84%)
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.