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, 2017 1.810 1.880 1.800 1.800 1,968 -0.08(-4.26%)
Aug 30, 2017 1.810 1.880 1.810 1.880 12,580 +0.08(+4.44%)
Aug 29, 2017 1.800 1.820 1.760 1.800 55,291 -0.01(-0.55%)
Aug 28, 2017 1.800 1.830 1.800 1.810 23,841 -0.02(-1.36%)
Aug 25, 2017 1.800 1.835 1.800 1.835 24,421 +0.14(+7.94%)
Aug 24, 2017 1.850 1.850 1.694 1.700 12,349 -0.12(-6.40%)
Aug 23, 2017 1.880 1.880 1.800 1.816 6,434 +0.04(+1.99%)
Aug 22, 2017 1.799 1.810 1.780 1.781 3,301 -0.07(-3.75%)
Aug 21, 2017 1.880 1.880 1.850 1.850 512 +0.05(+2.78%)
Aug 18, 2017 1.780 1.840 1.780 1.800 18,677 -0.03(-1.64%)
Aug 17, 2017 1.760 1.837 1.760 1.830 8,851 +0.05(+2.81%)
Aug 16, 2017 1.780 1.880 1.770 1.780 23,567 -0.08(-4.30%)
Aug 15, 2017 1.860 1.860 1.860 1.860 1,100 -0.01(-0.53%)
Aug 14, 2017 1.770 1.870 1.770 1.870 598 +0.12(+6.86%)
Aug 11, 2017 1.760 1.870 1.750 1.750 8,692 -0.02(-1.13%)
Aug 10, 2017 1.820 1.835 1.750 1.770 41,128 -0.05(-2.75%)
Aug 09, 2017 1.900 1.900 1.820 1.820 42,243 -0.08(-4.21%)
Aug 08, 2017 1.900 1.900 1.830 1.900 1,752 +0.00(+0.00%)
Aug 07, 2017 1.820 1.900 1.820 1.900 2,289 +0.08(+4.40%)
Aug 04, 2017 1.800 1.880 1.800 1.820 8,382 +0.02(+1.11%)
Aug 03, 2017 1.851 1.880 1.800 1.800 45,100 -0.03(-1.64%)
Aug 02, 2017 1.860 1.890 1.830 1.830 14,908 +0.01(+0.55%)
Aug 01, 2017 1.810 1.840 1.810 1.820 3,246 -0.05(-2.67%)
Jul 31, 2017 1.870 1.870 1.870 1.870 275 +0.04(+2.19%)
Jul 28, 2017 1.860 1.880 1.830 1.830 2,643 -0.01(-0.54%)
Jul 26, 2017 1.840 87 +0.09(+5.14%)
Jul 25, 2017 1.800 1.900 1.750 1.750 12,945 -0.08(-4.37%)
Jul 24, 2017 1.800 1.835 1.800 1.830 12,101 -0.02(-1.08%)
Jul 21, 2017 1.850 1.850 1.850 1.850 9,237 +0.04(+2.21%)
Jul 20, 2017 1.820 1.840 1.800 1.810 10,071 -0.04(-2.16%)
Jul 19, 2017 1.850 1.850 1.840 1.850 29,516 +0.00(+0.00%)
Jul 18, 2017 1.803 1.850 1.800 1.850 10,108 +0.01(+0.54%)
Jul 17, 2017 1.870 1.890 1.840 1.840 1,334 +0.00(+0.00%)
Jul 14, 2017 1.870 1.910 1.830 1.840 2,258 -0.09(-4.66%)
Jul 13, 2017 1.800 1.930 1.720 1.930 43,067 +0.06(+3.21%)
Jul 12, 2017 1.830 1.900 1.830 1.870 15,966 -0.03(-1.58%)
Jul 11, 2017 1.790 1.900 1.750 1.900 9,399 +0.15(+8.57%)
Jul 10, 2017 1.711 1.760 1.711 1.750 46,365 -0.02(-1.13%)
Jul 07, 2017 1.760 1.820 1.720 1.770 60,863 +0.01(+0.57%)
Jul 06, 2017 1.786 1.800 1.760 1.760 19,626 +0.02(+1.15%)
Jul 05, 2017 1.720 1.795 1.720 1.740 40,306 -0.06(-3.09%)
Jul 03, 2017 1.730 1.796 1.730 1.796 743 -0.01(-0.80%)
Jun 30, 2017 1.765 1.810 1.765 1.810 1,806 +0.02(+1.12%)
Jun 29, 2017 1.820 1.820 1.790 1.790 16,537 -0.01(-0.56%)
Jun 28, 2017 1.752 1.890 1.730 1.800 62,673 +0.00(+0.00%)
Jun 27, 2017 1.740 1.840 1.740 1.800 24,003 +0.02(+1.12%)
Jun 26, 2017 1.890 1.890 1.720 1.780 40,819 -0.02(-1.11%)
Jun 23, 2017 1.900 1.900 1.790 1.800 50,020 -0.07(-3.74%)
Jun 22, 2017 1.958 1.958 1.860 1.870 10,132 -0.05(-2.60%)
Jun 21, 2017 1.920 1.920 1.920 1.920 101 -0.07(-3.52%)
Jun 20, 2017 1.992 1.992 1.910 1.990 1,976 +0.02(+1.02%)
Jun 19, 2017 1.950 1.970 1.950 1.970 334 +0.03(+1.55%)
Jun 16, 2017 2.190 2.190 1.920 1.940 14,689 -0.23(-10.60%)
Jun 15, 2017 1.985 2.170 1.950 2.170 6,114 +0.10(+4.83%)
Jun 14, 2017 2.050 2.090 1.970 2.070 7,881 +0.05(+2.73%)
Jun 13, 2017 2.010 2.060 2.000 2.015 5,592 -0.05(-2.66%)
Jun 12, 2017 2.070 2.140 1.910 2.070 12,235 -0.03(-1.43%)
Jun 09, 2017 1.884 2.100 1.884 2.100 8,074 +0.10(+5.00%)
Jun 08, 2017 2.090 2.090 1.995 2.000 9,368 -0.07(-3.38%)
Jun 07, 2017 1.910 2.070 1.910 2.070 2,857 +0.06(+2.99%)
Jun 06, 2017 1.990 2.010 1.950 2.010 5,479 +0.03(+1.52%)
Jun 05, 2017 1.920 2.000 1.880 1.980 21,610 +0.08(+4.22%)
Jun 02, 2017 1.880 1.900 1.880 1.900 1,119 +0.04(+2.15%)
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.