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

Barnwell Industries (NY: BRN )

2.778 +0.118 (+4.44%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Dec 31, 2003 0.8792 0.8792 0.8792 0.8792 0 +0.00(+0.00%)
Dec 30, 2003 0.8819 0.8819 0.8792 0.8792 6,000 -0.01(-0.63%)
Dec 29, 2003 0.8833 0.8847 0.8833 0.8847 2,400 +0.00(+0.16%)
Dec 26, 2003 0.8833 0.8833 0.8833 0.8833 600 -0.01(-0.62%)
Dec 24, 2003 0.8889 0.8889 0.8889 0.8889 0 +0.00(+0.00%)
Dec 23, 2003 0.8889 0.8889 0.8889 0.8889 5,400 -0.01(-0.78%)
Dec 22, 2003 0.8958 0.8958 0.8958 0.8958 6,000 -0.02(-2.12%)
Dec 19, 2003 0.9153 0.9153 0.8889 0.9153 12,000 +0.03(+3.29%)
Dec 18, 2003 0.8889 0.8889 0.8861 0.8861 6,600 +0.00(+0.31%)
Dec 17, 2003 0.8861 0.9014 0.8778 0.8833 30,600 -0.00(-0.47%)
Dec 16, 2003 0.8875 0.8875 0.8875 0.8875 0 +0.00(+0.00%)
Dec 15, 2003 0.8875 0.8875 0.8875 0.8875 0 +0.00(+0.00%)
Dec 12, 2003 0.8875 0.8875 0.8875 0.8875 0 +0.00(+0.00%)
Dec 11, 2003 0.8750 0.8875 0.8750 0.8875 33,000 +0.00(+0.16%)
Dec 10, 2003 0.8861 0.8861 0.8861 0.8861 6,600 -0.02(-1.85%)
Dec 09, 2003 0.8889 0.9097 0.8889 0.9028 17,400 -0.01(-1.52%)
Dec 08, 2003 0.8917 0.9375 0.8917 0.9167 50,400 +0.10(+12.24%)
Dec 05, 2003 0.7708 0.8167 0.7708 0.8167 31,200 +0.05(+6.91%)
Dec 04, 2003 0.7500 0.7639 0.7500 0.7639 5,400 +0.03(+3.38%)
Dec 03, 2003 0.7389 0.7389 0.7389 0.7389 4,200 +0.02(+3.30%)
Dec 02, 2003 0.7153 0.7153 0.7153 0.7153 16,800 +0.01(+0.98%)
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.