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

Barnwell Industries (NY: BRN )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 3.807 3.814 3.747 3.794 3,938 +0.00(+0.00%)
Jul 30, 2009 3.794 3.794 3.716 3.794 1,747 +0.04(+1.04%)
Jul 28, 2009 3.755 3.755 3.755 3.755 0 +0.00(+0.00%)
Jul 27, 2009 3.843 3.843 3.697 3.755 5,626 +0.00(+0.00%)
Jul 24, 2009 3.745 3.814 3.671 3.755 6,002 -0.02(-0.52%)
Jul 23, 2009 3.697 3.775 3.522 3.775 10,453 +0.09(+2.37%)
Jul 22, 2009 3.638 3.784 3.638 3.687 13,457 +0.00(+0.00%)
Jul 21, 2009 3.668 3.784 3.580 3.687 17,623 +0.07(+1.88%)
Jul 20, 2009 3.677 3.677 3.569 3.619 3,032 -0.03(-0.80%)
Jul 17, 2009 3.629 3.677 3.551 3.648 4,086 +0.02(+0.56%)
Jul 16, 2009 3.577 3.658 3.577 3.628 4,214 +0.07(+1.90%)
Jul 15, 2009 3.356 3.745 3.317 3.560 25,065 +0.27(+8.27%)
Jul 14, 2009 3.171 3.308 3.171 3.288 3,621 +0.04(+1.20%)
Jul 13, 2009 3.240 3.424 2.880 3.249 27,542 -0.08(-2.34%)
Jul 10, 2009 3.405 3.405 3.259 3.327 4,008 -0.08(-2.29%)
Jul 09, 2009 3.386 3.755 3.386 3.405 19,526 +0.01(+0.29%)
Jul 08, 2009 3.726 3.833 3.259 3.395 25,039 -0.39(-10.28%)
Jul 07, 2009 3.843 3.843 3.648 3.784 15,110 +0.04(+1.05%)
Jul 06, 2009 3.872 3.872 3.600 3.745 9,381 +0.03(+0.77%)
Jul 02, 2009 3.911 3.911 3.463 3.716 5,575 -0.09(-2.30%)
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.