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

Barnwell Industries (NY: BRN )

2.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 29, 2018 2.470 1.930 2.100 344,417 -0.05(-2.33%)
Jun 28, 2018 1.890 2.269 1.890 2.150 209,401 +0.39(+22.16%)
Jun 27, 2018 1.760 1.969 1.750 1.760 129,171 +0.03(+1.72%)
Jun 26, 2018 1.730 1.730 1.730 1.730 252 +0.01(+0.59%)
Jun 25, 2018 1.740 1.740 1.720 1.720 233 +0.00(+0.00%)
Jun 22, 2018 1.730 1.730 1.700 1.720 18,552 -0.01(-0.58%)
Jun 21, 2018 1.709 1.730 1.709 1.730 13,238 +0.05(+2.98%)
Jun 20, 2018 1.715 1.720 1.680 1.680 20,798 -0.03(-1.75%)
Jun 19, 2018 1.720 1.770 1.710 1.710 1,176 -0.02(-1.16%)
Jun 18, 2018 1.700 1.740 1.640 1.730 46,681 +0.05(+2.98%)
Jun 15, 2018 1.710 1.660 1.680 17,264 -0.02(-1.18%)
Jun 14, 2018 1.840 1.840 1.700 1.700 5,552 -0.15(-8.11%)
Jun 13, 2018 1.700 1.850 1.700 1.850 5,118 +0.19(+11.44%)
Jun 12, 2018 1.700 1.700 1.660 1.660 4,497 +0.01(+0.61%)
Jun 11, 2018 1.700 1.700 1.630 1.650 5,888 -0.06(-3.51%)
Jun 08, 2018 1.660 1.710 1.660 1.710 14,965 +0.06(+3.64%)
Jun 07, 2018 1.710 1.718 1.650 1.650 3,913 -0.06(-3.51%)
Jun 06, 2018 1.810 1.710 1.710 1,825 -0.07(-3.93%)
Jun 05, 2018 1.700 1.780 1.700 1.780 7,925 +0.14(+8.54%)
Jun 04, 2018 1.631 1.680 1.631 1.640 2,806 -0.04(-2.38%)
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.