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

Barnwell Industries (NY: BRN )

2.560 -0.070 (-2.66%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2005 6.867 7.110 6.866 7.109 24,300 +0.28(+4.03%)
Sep 29, 2005 6.806 6.861 6.797 6.833 3,300 +0.00(+0.02%)
Sep 28, 2005 6.833 6.889 6.780 6.832 18,300 +0.04(+0.52%)
Sep 27, 2005 6.867 6.867 6.797 6.797 900 -0.03(-0.46%)
Sep 26, 2005 6.722 6.861 6.722 6.828 8,700 +0.07(+1.07%)
Sep 23, 2005 6.756 6.756 6.667 6.756 2,100 +0.03(+0.50%)
Sep 22, 2005 6.800 6.800 6.722 6.722 2,400 -0.13(-1.94%)
Sep 21, 2005 6.861 6.944 6.806 6.856 5,700 +0.02(+0.33%)
Sep 20, 2005 6.833 6.833 6.833 6.833 300 +0.00(+0.00%)
Sep 19, 2005 6.806 6.888 6.806 6.833 4,200 +0.08(+1.23%)
Sep 16, 2005 6.806 6.806 6.750 6.750 900 -0.03(-0.41%)
Sep 15, 2005 6.778 6.831 6.772 6.778 4,200 +0.06(+0.83%)
Sep 14, 2005 6.756 6.793 6.717 6.722 3,900 +0.01(+0.15%)
Sep 13, 2005 6.720 6.720 6.712 6.712 900 -0.01(-0.13%)
Sep 12, 2005 6.750 6.750 6.721 6.721 4,200 -0.06(-0.84%)
Sep 09, 2005 6.889 6.889 6.722 6.778 5,400 -0.01(-0.08%)
Sep 08, 2005 7.000 7.000 6.722 6.783 5,100 -0.27(-3.86%)
Sep 07, 2005 6.667 7.056 6.667 7.056 5,700 +0.38(+5.67%)
Sep 06, 2005 6.691 6.708 6.677 6.677 3,300 -0.07(-1.04%)
Sep 02, 2005 6.944 7.000 6.736 6.747 10,800 -0.31(-4.38%)
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.