Skip to main content

Barnwell Industries (NY: BRN )

1.900 -0.020 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2014 2.937 2.918 2.918 2.918 4,523 -0.02(-0.66%)
Jul 28, 2014 2.986 3.006 2.937 2.937 6,538 -0.08(-2.58%)
Jul 25, 2014 3.015 3.015 3.015 3.015 308 +0.00(+0.00%)
Jul 24, 2014 3.001 3.015 3.001 3.015 925 -0.02(-0.64%)
Jul 23, 2014 2.947 3.044 2.947 3.035 771 -0.08(-2.46%)
Jul 22, 2014 2.996 3.113 2.947 3.111 13,879 +0.11(+3.52%)
Jul 21, 2014 2.957 3.054 2.937 3.006 35,732 +0.08(+2.66%)
Jul 18, 2014 2.918 2.947 2.918 2.928 7,648 +0.00(+0.00%)
Jul 16, 2014 2.918 2.928 2.928 2.928 822 -0.01(-0.33%)
Jul 15, 2014 2.928 2.937 2.928 2.937 633 -0.10(-3.20%)
Jul 14, 2014 3.093 3.093 2.967 3.035 2,056 +0.09(+2.97%)
Jul 11, 2014 2.976 3.074 2.918 2.947 15,797 +0.00(+0.00%)
Jul 10, 2014 2.947 2.947 2.947 2.947 6 +0.00(+0.00%)
Jul 09, 2014 2.947 2.957 2.947 2.947 515 +0.03(+1.00%)
Jul 08, 2014 2.967 2.996 2.918 2.918 13,276 -0.09(-2.91%)
Jul 07, 2014 3.006 3.006 3.006 3.006 205 +0.04(+1.31%)
Jul 03, 2014 3.122 2.967 2.967 2.967 308 +0.00(+0.00%)
Jul 02, 2014 3.103 3.103 2.967 2.967 12,970 -0.16(-4.98%)
Jul 01, 2014 3.120 3.122 3.120 3.122 554 +0.07(+2.23%)
Jun 30, 2014 3.054 3.087 3.054 3.054 2,346 +0.01(+0.32%)
Jun 27, 2014 3.044 3.044 3.044 3.044 102 -0.14(-4.28%)
Jun 26, 2014 3.080 3.268 3.054 3.181 719 -0.12(-3.54%)
Jun 25, 2014 3.093 3.297 3.035 3.297 3,588 +0.14(+4.31%)
Jun 24, 2014 3.142 3.161 3.142 3.161 6,997 +0.02(+0.62%)
Jun 23, 2014 3.006 3.151 3.006 3.142 3,269 -0.01(-0.31%)
Jun 20, 2014 2.976 3.151 2.976 3.151 3,867 +0.14(+4.52%)
Jun 19, 2014 3.015 3.015 3.010 3.015 601 +0.00(+0.00%)
Jun 18, 2014 3.015 3.015 3.015 3.015 412 +0.00(+0.00%)
Jun 17, 2014 3.144 3.144 2.985 3.015 2,851 -0.08(-2.52%)
Jun 16, 2014 3.103 3.103 3.093 3.093 223 -0.04(-1.24%)
Jun 13, 2014 2.957 3.161 2.957 3.132 14,079 +0.00(+0.00%)
Jun 12, 2014 2.996 3.151 2.967 3.132 6,429 +0.14(+4.55%)
Jun 11, 2014 2.976 2.996 2.967 2.996 796 +0.03(+0.98%)
Jun 10, 2014 2.967 2.967 2.967 2.967 520 -0.03(-0.97%)
Jun 05, 2014 2.996 2.996 2.996 2.996 0 +0.02(+0.65%)
Jun 04, 2014 3.015 3.151 2.928 2.976 20,287 -0.03(-0.97%)
Jun 03, 2014 3.006 3.006 3.006 3.006 135 -0.07(-2.22%)
Jun 02, 2014 3.064 3.083 3.064 3.074 1,028 -0.03(-1.02%)
May 30, 2014 2.986 3.113 2.986 3.105 3,043 +0.03(+1.02%)
May 29, 2014 3.144 3.144 3.064 3.074 6,374 -0.04(-1.24%)
May 23, 2014 3.113 3.113 3.113 3.113 1,542 -0.16(-4.76%)
May 20, 2014 3.268 3.268 3.268 3.268 0 -0.04(-1.18%)
May 19, 2014 3.249 3.307 3.249 3.307 334 -0.05(-1.42%)
May 16, 2014 3.171 3.355 3.171 3.355 719 -0.00(-0.03%)
May 15, 2014 3.365 3.365 3.356 3.356 565 +0.00(+0.00%)
May 14, 2014 3.229 3.365 3.229 3.356 62,076 +0.18(+5.50%)
May 13, 2014 3.113 3.210 3.016 3.181 3,754 +0.07(+2.16%)
May 12, 2014 3.064 3.122 3.064 3.113 5,289 +0.14(+4.61%)
May 09, 2014 2.976 2.976 2.976 2.976 55 +0.00(+0.00%)
May 08, 2014 3.005 3.044 2.976 2.976 1,971 -0.01(-0.33%)
May 07, 2014 2.967 2.986 2.967 2.986 4,318 +0.04(+1.32%)
May 06, 2014 3.035 3.064 2.947 2.947 6,838 -0.03(-0.98%)
May 02, 2014 2.976 2.976 2.976 2.976 0 -0.02(-0.58%)
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.