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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 0.5301 0.5302 0.5221 0.5221 2,503 -0.03(-5.07%)
Sep 27, 2019 0.5215 0.5800 0.4584 0.5500 17,200 -0.04(-6.35%)
Sep 26, 2019 0.5520 0.5873 0.5520 0.5873 3,673 +0.04(+6.57%)
Sep 25, 2019 0.5500 0.5900 0.5500 0.5511 5,136 -0.03(-4.64%)
Sep 24, 2019 0.5848 0.5848 0.5500 0.5779 4,838 +0.03(+4.94%)
Sep 23, 2019 0.5691 0.5873 0.5501 0.5507 23,938 -0.04(-6.23%)
Sep 20, 2019 0.5640 0.5873 0.5500 0.5873 39,900 -0.00(-0.68%)
Sep 19, 2019 0.5820 0.6000 0.5576 0.5913 26,424 -0.02(-3.40%)
Sep 18, 2019 0.6400 0.6499 0.5801 0.6121 59,958 -0.03(-4.36%)
Sep 17, 2019 0.7600 0.7784 0.5525 0.6400 56,528 -0.17(-20.99%)
Sep 16, 2019 0.7610 0.8575 0.7245 0.8100 195,206 +0.12(+17.39%)
Sep 13, 2019 0.7323 0.7323 0.6601 0.6900 31,200 +0.04(+6.14%)
Sep 12, 2019 0.7000 0.7000 0.6501 0.6501 2,232 -0.03(-3.82%)
Sep 11, 2019 0.7000 0.7000 0.6500 0.6759 29,007 -0.03(-3.79%)
Sep 10, 2019 0.6740 0.7025 0.6600 0.7025 12,577 +0.04(+6.01%)
Sep 09, 2019 0.6600 0.7000 0.6600 0.6627 4,033 -0.04(-5.33%)
Sep 06, 2019 0.6835 0.7100 0.6834 0.7000 6,300 +0.00(+0.00%)
Sep 05, 2019 0.7011 0.7011 0.6800 0.7000 2,504 +0.00(+0.01%)
Sep 04, 2019 0.7000 0.7000 0.6964 0.6999 4,406 +0.00(+0.71%)
Sep 03, 2019 0.7480 0.7500 0.6928 0.6950 5,891 -0.04(-4.79%)
Aug 30, 2019 0.8200 0.8200 0.7260 0.7300 16,600 -0.05(-6.91%)
Aug 29, 2019 0.7691 0.8121 0.7560 0.7842 6,263 +0.03(+3.73%)
Aug 28, 2019 0.7560 0.7938 0.7560 0.7560 773 +0.00(+0.00%)
Aug 27, 2019 0.8026 0.8026 0.7560 0.7560 5,915 -0.01(-1.82%)
Aug 26, 2019 0.7610 0.7844 0.7610 0.7700 1,120 +0.01(+1.46%)
Aug 23, 2019 0.8066 0.8066 0.7554 0.7589 5,100 -0.06(-7.51%)
Aug 22, 2019 0.8300 0.8300 0.7301 0.8205 30,982 -0.01(-1.14%)
Aug 21, 2019 0.8300 0.8300 0.8300 0.8300 260 -0.10(-10.29%)
Aug 20, 2019 0.9146 0.9252 0.9100 0.9252 1,364 +0.02(+1.67%)
Aug 19, 2019 0.9100 0.9100 0.9100 0.9100 213 +0.00(+0.00%)
Aug 16, 2019 0.9400 0.9400 0.9100 0.9100 4,100 -0.01(-1.09%)
Aug 15, 2019 0.9120 0.9400 0.9120 0.9200 6,849 -0.02(-2.17%)
Aug 14, 2019 0.9404 0.9404 0.9404 0.9404 14 +0.00(+0.00%)
Aug 13, 2019 0.9200 0.9404 0.9148 0.9404 14,562 -0.05(-5.01%)
Aug 12, 2019 0.9400 0.9900 0.9400 0.9900 8,779 +0.06(+6.45%)
Aug 09, 2019 0.9300 0.9347 0.9300 0.9300 6,800 +0.01(+1.09%)
Aug 08, 2019 0.9200 0.9836 0.9200 0.9200 1,992 +0.01(+1.09%)
Aug 07, 2019 1.014 1.020 0.9100 0.9101 28,833 -0.11(-10.77%)
Aug 06, 2019 1.020 1.020 1.020 1.020 410 -0.01(-0.97%)
Aug 05, 2019 1.000 1.050 0.9821 1.030 7,540 +0.03(+3.00%)
Aug 02, 2019 1.050 1.050 1.000 1.000 2,200 -0.02(-1.96%)
Aug 01, 2019 1.015 1.050 1.015 1.020 2,896 +0.01(+0.99%)
Jul 31, 2019 1.050 1.050 1.010 1.010 1,833 -0.02(-1.94%)
Jul 30, 2019 1.009 1.070 1.009 1.030 4,196 +0.03(+3.00%)
Jul 29, 2019 1.000 1.050 1.000 1.000 5,916 -0.03(-2.91%)
Jul 26, 2019 1.005 1.070 1.005 1.030 1,800 -0.01(-0.96%)
Jul 25, 2019 1.030 1.070 1.000 1.040 20,167 -0.00(-0.46%)
Jul 24, 2019 1.030 1.070 1.030 1.045 14,204 +0.02(+1.63%)
Jul 23, 2019 0.9700 1.028 0.9700 1.028 8,226 +0.03(+2.73%)
Jul 22, 2019 0.9861 1.010 0.9801 1.001 22,400 +0.00(+0.07%)
Jul 19, 2019 1.020 1.020 0.9912 1.000 8,200 -0.02(-1.96%)
Jul 18, 2019 1.020 1.020 1.020 1.020 135 +0.07(+7.37%)
Jul 17, 2019 1.015 1.015 0.9500 0.9500 713 +0.00(+0.00%)
Jul 16, 2019 0.9900 1.000 0.9500 0.9500 7,331 -0.10(-9.52%)
Jul 15, 2019 1.040 1.060 1.010 1.050 4,695 +0.05(+5.00%)
Jul 12, 2019 1.070 1.080 1.000 1.000 16,100 +0.02(+1.77%)
Jul 11, 2019 1.020 1.085 0.9574 0.9826 19,379 +0.04(+4.53%)
Jul 10, 2019 1.010 1.010 0.9400 0.9400 56,290 -0.08(-7.76%)
Jul 09, 2019 1.021 1.021 1.019 1.019 788 +0.02(+1.91%)
Jul 08, 2019 1.010 1.008 1.000 1.000 17,909 -0.05(-4.76%)
Jul 05, 2019 1.080 1.090 1.045 1.050 1,400 +0.01(+0.96%)
Jul 03, 2019 1.005 1.040 1.005 1.040 400 +0.04(+4.00%)
Jul 02, 2019 1.110 1.110 1.000 1.000 114,868 -0.07(-6.85%)
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.