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

Barnwell Industries (NY: BRN )

2.698 +0.038 (+1.43%)
Streaming Delayed Price Updated: 11:47 AM 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, 2004 2.021 2.060 2.008 2.060 58,800 +0.04(+1.99%)
Dec 30, 2004 2.006 2.019 2.005 2.019 31,800 +0.00(+0.21%)
Dec 29, 2004 2.008 2.018 2.002 2.015 105,000 +0.00(+0.22%)
Dec 28, 2004 2.003 2.018 2.000 2.011 88,200 +0.01(+0.43%)
Dec 27, 2004 1.986 2.014 1.972 2.002 87,600 +0.02(+1.16%)
Dec 23, 2004 1.958 2.000 1.932 1.979 74,400 +0.05(+2.52%)
Dec 22, 2004 1.889 1.986 1.889 1.931 193,800 +0.06(+2.96%)
Dec 21, 2004 1.778 1.875 1.778 1.875 98,400 +0.10(+5.82%)
Dec 20, 2004 1.681 1.778 1.681 1.772 66,000 +0.08(+4.57%)
Dec 17, 2004 1.692 1.706 1.667 1.694 66,600 +0.01(+0.43%)
Dec 16, 2004 1.618 1.687 1.618 1.687 41,400 +0.07(+4.27%)
Dec 15, 2004 1.617 1.636 1.611 1.618 18,600 +0.01(+0.78%)
Dec 14, 2004 1.576 1.614 1.576 1.606 19,200 +0.04(+2.30%)
Dec 13, 2004 1.539 1.574 1.539 1.569 17,400 +0.04(+2.45%)
Dec 10, 2004 1.542 1.550 1.532 1.532 7,200 -0.00(-0.18%)
Dec 09, 2004 1.550 1.550 1.514 1.535 13,200 -0.02(-0.99%)
Dec 08, 2004 1.500 1.550 1.500 1.550 64,800 +0.05(+3.35%)
Dec 07, 2004 1.494 1.500 1.492 1.500 60,000 +0.02(+1.22%)
Dec 06, 2004 1.471 1.500 1.469 1.482 94,200 +0.02(+1.02%)
Dec 03, 2004 1.422 1.471 1.422 1.467 12,600 +0.03(+2.13%)
Dec 02, 2004 1.436 1.438 1.436 1.436 9,600 +0.00(+0.04%)
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.