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 (%)
Jun 30, 2005 7.167 7.389 7.100 7.361 19,200 +0.23(+3.16%)
Jun 29, 2005 7.067 7.164 7.067 7.136 4,500 +0.08(+1.18%)
Jun 28, 2005 6.978 7.052 6.978 7.052 7,800 +0.10(+1.47%)
Jun 27, 2005 6.852 7.028 6.852 6.950 11,700 +0.13(+1.87%)
Jun 24, 2005 6.889 6.889 6.809 6.822 3,900 -0.07(-0.97%)
Jun 23, 2005 6.867 6.967 6.867 6.889 4,800 -0.00(-0.03%)
Jun 22, 2005 7.028 7.028 6.889 6.891 4,200 -0.16(-2.33%)
Jun 21, 2005 7.250 7.333 7.056 7.056 6,600 -0.17(-2.35%)
Jun 20, 2005 7.306 7.361 7.112 7.226 18,900 -0.05(-0.72%)
Jun 17, 2005 7.133 7.361 7.111 7.278 25,200 +0.14(+2.02%)
Jun 16, 2005 7.111 7.143 6.855 7.133 29,100 -0.01(-0.08%)
Jun 15, 2005 6.583 7.222 6.583 7.139 41,700 +0.57(+8.62%)
Jun 14, 2005 6.663 6.663 6.500 6.572 30,000 -0.08(-1.17%)
Jun 13, 2005 6.622 6.667 6.584 6.650 37,500 +0.04(+0.57%)
Jun 10, 2005 6.633 6.640 6.611 6.612 19,500 +0.00(+0.03%)
Jun 09, 2005 6.667 6.683 6.606 6.610 18,000 -0.11(-1.65%)
Jun 08, 2005 6.694 6.778 6.679 6.721 15,000 +0.01(+0.12%)
Jun 07, 2005 6.733 6.889 6.544 6.713 36,900 -0.01(-0.13%)
Jun 06, 2005 6.700 6.722 6.667 6.722 35,400 +0.02(+0.33%)
Jun 03, 2005 6.861 6.861 6.678 6.700 19,500 -0.22(-3.13%)
Jun 02, 2005 6.972 6.979 6.778 6.917 17,100 -0.06(-0.83%)
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.