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

Barnwell Industries (NY: BRN )

2.885 +0.005 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2005 7.111 7.500 6.774 7.500 99,600 +0.39(+5.47%)
Aug 30, 2005 6.444 7.111 6.444 7.111 39,900 +0.68(+10.54%)
Aug 29, 2005 6.210 6.433 6.161 6.433 32,100 +0.22(+3.49%)
Aug 26, 2005 6.206 6.220 6.167 6.217 5,100 +0.01(+0.16%)
Aug 25, 2005 6.200 6.220 6.189 6.207 5,700 -0.02(-0.34%)
Aug 24, 2005 6.254 6.254 6.228 6.228 3,300 -0.03(-0.44%)
Aug 23, 2005 6.206 6.256 6.206 6.256 6,600 +0.00(+0.00%)
Aug 22, 2005 6.222 6.300 6.111 6.256 41,700 -0.02(-0.35%)
Aug 19, 2005 6.244 6.306 6.056 6.278 41,700 +0.05(+0.80%)
Aug 18, 2005 6.361 6.361 6.224 6.228 13,500 -0.11(-1.68%)
Aug 17, 2005 6.500 6.639 6.294 6.334 12,300 -0.14(-2.21%)
Aug 16, 2005 6.667 6.778 6.444 6.478 69,900 -0.24(-3.56%)
Aug 15, 2005 6.806 6.831 6.678 6.717 7,200 -0.12(-1.71%)
Aug 12, 2005 6.889 6.944 6.778 6.833 12,900 -0.04(-0.65%)
Aug 11, 2005 6.833 6.922 6.833 6.878 7,500 +0.04(+0.65%)
Aug 10, 2005 6.889 7.022 6.833 6.833 11,400 -0.01(-0.08%)
Aug 09, 2005 7.011 7.011 6.839 6.839 8,700 -0.24(-3.37%)
Aug 08, 2005 7.033 7.078 7.033 7.078 1,200 +0.04(+0.62%)
Aug 05, 2005 7.038 7.081 7.000 7.034 5,700 -0.00(-0.06%)
Aug 04, 2005 7.306 7.361 6.944 7.039 18,000 -0.35(-4.74%)
Aug 03, 2005 7.293 7.444 7.293 7.389 14,400 +0.09(+1.30%)
Aug 02, 2005 7.306 7.339 7.252 7.294 4,500 +0.02(+0.22%)
Aug 01, 2005 7.444 7.467 7.278 7.278 7,200 -0.25(-3.38%)
Jul 29, 2005 7.383 7.533 7.356 7.533 12,600 +0.20(+2.73%)
Jul 28, 2005 7.056 7.434 7.056 7.333 12,900 +0.22(+3.16%)
Jul 27, 2005 7.139 7.139 7.109 7.109 3,000 +0.03(+0.36%)
Jul 26, 2005 7.222 7.333 7.083 7.083 7,200 -0.11(-1.54%)
Jul 25, 2005 7.150 7.278 7.056 7.194 12,900 +0.04(+0.57%)
Jul 22, 2005 6.971 7.166 6.971 7.153 8,400 +0.24(+3.42%)
Jul 21, 2005 6.944 6.944 6.862 6.917 5,400 +0.00(+0.00%)
Jul 20, 2005 6.902 6.917 6.902 6.917 600 +0.05(+0.70%)
Jul 19, 2005 6.862 6.994 6.862 6.869 10,200 +0.01(+0.15%)
Jul 18, 2005 6.794 6.859 6.667 6.859 17,700 +0.03(+0.37%)
Jul 15, 2005 6.900 6.944 6.806 6.833 10,200 -0.18(-2.55%)
Jul 14, 2005 7.083 7.083 7.012 7.012 2,700 -0.10(-1.39%)
Jul 13, 2005 7.277 7.277 6.973 7.111 21,000 -0.17(-2.29%)
Jul 12, 2005 7.341 7.342 7.229 7.278 3,900 -0.07(-0.91%)
Jul 11, 2005 7.361 7.389 7.303 7.344 9,300 -0.10(-1.33%)
Jul 08, 2005 7.139 7.639 7.139 7.443 32,700 +0.28(+3.86%)
Jul 07, 2005 7.000 7.167 7.000 7.167 4,800 +0.14(+2.01%)
Jul 06, 2005 7.172 7.172 7.000 7.026 13,200 -0.17(-2.41%)
Jul 05, 2005 7.167 7.211 7.111 7.199 8,100 -0.05(-0.70%)
Jul 01, 2005 7.389 7.433 7.239 7.250 11,400 -0.11(-1.51%)
Jun 30, 2005 7.167 7.389 7.100 7.361 19,200 +0.23(+3.16%)
Jun 29, 2005 7.067 7.164 7.067 7.136 4,500 +0.08(+1.18%)
Jun 28, 2005 6.978 7.052 6.978 7.052 7,800 +0.10(+1.47%)
Jun 27, 2005 6.852 7.028 6.852 6.950 11,700 +0.13(+1.87%)
Jun 24, 2005 6.889 6.889 6.809 6.822 3,900 -0.07(-0.97%)
Jun 23, 2005 6.867 6.967 6.867 6.889 4,800 -0.00(-0.03%)
Jun 22, 2005 7.028 7.028 6.889 6.891 4,200 -0.16(-2.33%)
Jun 21, 2005 7.250 7.333 7.056 7.056 6,600 -0.17(-2.35%)
Jun 20, 2005 7.306 7.361 7.112 7.226 18,900 -0.05(-0.72%)
Jun 17, 2005 7.133 7.361 7.111 7.278 25,200 +0.14(+2.02%)
Jun 16, 2005 7.111 7.143 6.855 7.133 29,100 -0.01(-0.08%)
Jun 15, 2005 6.583 7.222 6.583 7.139 41,700 +0.57(+8.62%)
Jun 14, 2005 6.663 6.663 6.500 6.572 30,000 -0.08(-1.17%)
Jun 13, 2005 6.622 6.667 6.584 6.650 37,500 +0.04(+0.57%)
Jun 10, 2005 6.633 6.640 6.611 6.612 19,500 +0.00(+0.03%)
Jun 09, 2005 6.667 6.683 6.606 6.610 18,000 -0.11(-1.65%)
Jun 08, 2005 6.694 6.778 6.679 6.721 15,000 +0.01(+0.12%)
Jun 07, 2005 6.733 6.889 6.544 6.713 36,900 -0.01(-0.13%)
Jun 06, 2005 6.700 6.722 6.667 6.722 35,400 +0.02(+0.33%)
Jun 03, 2005 6.861 6.861 6.678 6.700 19,500 -0.22(-3.13%)
Jun 02, 2005 6.972 6.979 6.778 6.917 17,100 -0.06(-0.83%)
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.