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 29, 2005 6.878 7.306 6.140 7.306 267,600 +0.46(+6.65%)
Apr 28, 2005 7.733 7.733 6.844 6.850 163,200 -0.91(-11.74%)
Apr 27, 2005 7.644 7.966 7.556 7.761 112,200 +0.23(+3.02%)
Apr 26, 2005 7.333 7.689 7.333 7.533 145,800 +0.22(+2.96%)
Apr 25, 2005 6.889 7.317 6.889 7.317 168,300 +0.51(+7.42%)
Apr 22, 2005 6.556 6.817 6.556 6.811 90,600 +0.27(+4.07%)
Apr 21, 2005 6.400 6.578 6.400 6.544 87,300 +0.16(+2.43%)
Apr 20, 2005 6.383 6.483 6.383 6.389 51,900 +0.03(+0.44%)
Apr 19, 2005 6.400 6.572 6.354 6.361 92,100 -0.03(-0.42%)
Apr 18, 2005 6.317 6.394 6.317 6.388 92,400 +0.08(+1.30%)
Apr 15, 2005 6.044 6.356 6.033 6.306 186,000 +0.25(+4.09%)
Apr 14, 2005 6.089 6.089 6.056 6.058 28,800 -0.04(-0.66%)
Apr 13, 2005 6.122 6.200 6.094 6.098 38,100 -0.02(-0.40%)
Apr 12, 2005 6.111 6.122 6.061 6.122 24,300 +0.02(+0.36%)
Apr 11, 2005 6.083 6.158 6.083 6.100 42,000 +0.03(+0.49%)
Apr 08, 2005 6.017 6.083 6.017 6.070 41,100 +0.06(+1.02%)
Apr 07, 2005 6.017 6.022 6.008 6.009 22,500 -0.02(-0.31%)
Apr 06, 2005 6.111 6.128 5.989 6.028 34,200 -0.11(-1.72%)
Apr 05, 2005 6.122 6.217 6.094 6.133 48,600 -0.01(-0.23%)
Apr 04, 2005 6.078 6.156 6.052 6.148 67,200 +0.10(+1.62%)
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.