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, 2011 3.890 4.000 3.740 4.000 9,500 +0.08(+2.04%)
Aug 30, 2011 3.780 3.920 3.780 3.920 3,800 +0.07(+1.82%)
Aug 29, 2011 3.630 3.850 3.630 3.850 1,868 +0.19(+5.19%)
Aug 26, 2011 3.450 3.660 3.440 3.660 5,532 +0.26(+7.65%)
Aug 25, 2011 3.470 3.470 3.280 3.400 1,300 -0.05(-1.45%)
Aug 24, 2011 3.300 3.450 3.300 3.450 6,415 +0.15(+4.55%)
Aug 23, 2011 3.550 3.550 2.500 3.300 10,220 -0.34(-9.34%)
Aug 22, 2011 3.550 3.690 3.550 3.640 301 +0.07(+1.96%)
Aug 19, 2011 3.670 3.670 3.570 3.570 300 +0.09(+2.59%)
Aug 18, 2011 3.480 3.480 3.480 3.480 400 -0.10(-2.79%)
Aug 17, 2011 3.690 3.690 3.500 3.580 750 +0.02(+0.56%)
Aug 16, 2011 3.670 3.670 3.550 3.560 5,780 -0.26(-6.81%)
Aug 15, 2011 3.690 4.030 3.500 3.820 5,700 +0.12(+3.24%)
Aug 12, 2011 3.530 3.730 3.530 3.700 1,340 +0.15(+4.19%)
Aug 11, 2011 3.500 3.596 3.500 3.551 1,600 +0.13(+3.84%)
Aug 10, 2011 3.350 3.540 3.350 3.420 1,981 -0.08(-2.29%)
Aug 09, 2011 4.000 3.710 3.280 3.500 7,855 -0.40(-10.26%)
Aug 08, 2011 4.000 4.114 3.800 3.900 4,635 -0.22(-5.34%)
Aug 05, 2011 4.200 4.200 4.120 4.120 400 +0.04(+0.98%)
Aug 04, 2011 4.180 4.180 4.080 4.080 525 -0.10(-2.39%)
Aug 03, 2011 4.110 4.220 4.000 4.180 5,006 +0.00(+0.00%)
Aug 02, 2011 4.149 4.290 4.100 4.180 12,784 -0.04(-0.95%)
Aug 01, 2011 4.360 4.440 4.080 4.220 13,310 -0.26(-5.80%)
Jul 29, 2011 4.180 4.490 4.180 4.480 4,350 +0.09(+2.05%)
Jul 28, 2011 4.400 4.580 4.270 4.390 2,300 -0.11(-2.44%)
Jul 27, 2011 4.510 4.580 4.450 4.500 3,750 -0.05(-1.10%)
Jul 26, 2011 4.610 4.610 4.500 4.550 7,626 -0.03(-0.66%)
Jul 25, 2011 4.750 4.750 4.530 4.580 4,334 -0.18(-3.78%)
Jul 22, 2011 4.760 4.760 4.750 4.760 1,200 -0.03(-0.63%)
Jul 21, 2011 4.760 4.790 4.760 4.790 300 +0.14(+3.01%)
Jul 20, 2011 4.700 4.800 4.650 4.650 3,590 -0.09(-1.90%)
Jul 19, 2011 4.800 4.800 4.650 4.740 3,501 -0.07(-1.46%)
Jul 18, 2011 4.810 5.000 4.810 4.810 7,200 +0.00(+0.00%)
Jul 15, 2011 4.800 4.850 4.700 4.810 9,000 +0.01(+0.21%)
Jul 14, 2011 4.850 4.861 4.800 4.800 12,500 -0.05(-1.03%)
Jul 13, 2011 4.860 4.860 4.800 4.850 6,075 -0.15(-3.00%)
Jul 12, 2011 4.980 5.000 4.950 5.000 1,600 +0.04(+0.81%)
Jul 11, 2011 4.870 4.960 4.850 4.960 1,175 -0.04(-0.80%)
Jul 08, 2011 4.970 5.000 4.870 5.000 2,800 +0.05(+1.01%)
Jul 07, 2011 5.030 5.070 4.890 4.950 5,800 +0.04(+0.81%)
Jul 06, 2011 4.850 5.000 4.750 4.910 7,566 -0.04(-0.81%)
Jul 05, 2011 4.970 5.160 4.780 4.950 5,849 -0.08(-1.59%)
Jul 01, 2011 4.900 5.200 4.900 5.030 20,695 -0.12(-2.33%)
Jun 30, 2011 5.130 5.250 5.130 5.150 1,100 -0.04(-0.77%)
Jun 29, 2011 5.340 5.340 5.190 5.190 4,546 -0.12(-2.18%)
Jun 28, 2011 5.300 5.310 5.274 5.306 900 -0.00(-0.08%)
Jun 27, 2011 5.500 5.500 4.910 5.310 7,540 -0.19(-3.45%)
Jun 24, 2011 5.680 5.680 5.500 5.500 3,108 -0.16(-2.88%)
Jun 23, 2011 5.700 5.700 5.600 5.663 1,600 -0.14(-2.36%)
Jun 22, 2011 5.740 5.805 5.600 5.800 6,125 +0.12(+2.11%)
Jun 21, 2011 5.820 5.820 5.530 5.680 10,349 -0.06(-1.05%)
Jun 20, 2011 5.690 5.740 5.600 5.740 22,557 -0.27(-4.49%)
Jun 17, 2011 5.970 6.093 5.950 6.010 4,240 +0.01(+0.17%)
Jun 16, 2011 6.230 6.230 5.950 6.000 6,710 -0.27(-4.31%)
Jun 15, 2011 6.360 6.360 6.120 6.270 3,100 -0.13(-2.03%)
Jun 14, 2011 6.250 6.400 6.050 6.400 128,378 +0.19(+3.06%)
Jun 13, 2011 6.510 6.510 6.180 6.210 6,010 -0.38(-5.77%)
Jun 10, 2011 6.570 6.590 6.420 6.590 1,940 -0.12(-1.79%)
Jun 09, 2011 6.400 6.710 6.400 6.710 5,800 +0.33(+5.17%)
Jun 08, 2011 6.220 6.380 6.220 6.380 13,000 -0.05(-0.78%)
Jun 07, 2011 6.250 6.450 6.250 6.430 6,860 -0.03(-0.46%)
Jun 06, 2011 6.460 6.495 6.337 6.460 6,216 -0.01(-0.23%)
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.