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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2016 1.470 1.500 1.470 1.543 2,141 +0.04(+2.87%)
Aug 30, 2016 1.500 1.500 1.430 1.500 19,499 -0.09(-5.66%)
Aug 29, 2016 1.460 1.590 1.460 1.590 1,693 +0.05(+3.25%)
Aug 26, 2016 1.624 1.624 1.540 1.540 11,276 -0.03(-1.91%)
Aug 25, 2016 1.551 1.630 1.510 1.570 3,600 +0.05(+3.29%)
Aug 24, 2016 1.540 1.550 1.470 1.520 18,529 +0.05(+3.40%)
Aug 23, 2016 1.460 1.550 1.420 1.470 35,475 -0.13(-8.10%)
Aug 22, 2016 1.664 1.664 1.510 1.599 16,441 -0.01(-0.59%)
Aug 19, 2016 1.420 1.780 1.400 1.609 68,918 +0.16(+10.97%)
Aug 18, 2016 1.580 1.680 1.410 1.450 38,577 -0.03(-2.03%)
Aug 17, 2016 1.460 1.536 1.460 1.480 12,386 -0.02(-1.33%)
Aug 16, 2016 1.450 1.620 1.450 1.500 49,998 +0.05(+3.45%)
Aug 15, 2016 1.444 1.480 1.420 1.450 917 +0.03(+2.11%)
Aug 12, 2016 1.550 1.550 1.420 1.420 7,971 -0.05(-3.40%)
Aug 11, 2016 1.580 1.580 1.470 1.470 4,999 -0.18(-10.91%)
Aug 10, 2016 1.600 1.690 1.600 1.650 6,991 +0.06(+3.77%)
Aug 09, 2016 1.550 1.600 1.550 1.590 3,957 -0.01(-0.63%)
Aug 08, 2016 1.581 1.600 1.581 1.600 204 +0.03(+1.91%)
Aug 05, 2016 1.620 1.620 1.570 1.570 9,870 -0.11(-6.52%)
Aug 04, 2016 1.635 1.690 1.560 1.679 2,825 -0.01(-0.62%)
Aug 03, 2016 1.640 2.010 1.540 1.690 135,065 +0.12(+7.64%)
Aug 02, 2016 1.570 1.570 1.570 1.570 403 -0.03(-1.88%)
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.