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 (%)
May 31, 2012 3.300 3.350 3.250 3.250 2,017 -0.02(-0.61%)
May 30, 2012 3.300 3.300 3.230 3.270 700 +0.10(+3.15%)
May 29, 2012 3.170 3.170 3.150 3.170 500 -0.08(-2.46%)
May 24, 2012 3.250 3.250 3.250 3.250 100 +0.13(+4.17%)
May 23, 2012 2.980 3.120 2.970 3.120 3,285 +0.06(+1.96%)
May 22, 2012 2.950 3.060 2.950 3.060 500 +0.06(+2.00%)
May 21, 2012 3.000 3.050 3.000 3.000 3,190 -0.08(-2.60%)
May 18, 2012 3.070 3.250 3.030 3.080 2,311 -0.06(-1.89%)
May 17, 2012 3.000 3.139 2.980 3.139 11,800 +0.14(+4.64%)
May 16, 2012 3.140 3.170 2.950 3.000 14,300 -0.03(-0.99%)
May 15, 2012 2.880 3.050 2.880 3.030 6,500 +0.03(+0.93%)
May 14, 2012 2.960 3.002 2.950 3.002 2,822 -0.05(-1.57%)
May 11, 2012 3.040 3.050 3.020 3.050 4,830 +0.05(+1.67%)
May 10, 2012 3.000 3.140 3.000 3.000 2,400 -0.08(-2.60%)
May 09, 2012 2.950 3.080 2.940 3.080 48,315 -0.02(-0.65%)
May 08, 2012 3.100 3.100 3.100 3.100 100 -0.06(-1.90%)
May 07, 2012 3.160 3.160 3.160 3.160 1,600 +0.06(+1.94%)
May 04, 2012 3.110 3.260 3.070 3.100 2,337 -0.07(-2.21%)
May 03, 2012 3.040 3.170 3.040 3.170 1,125 +0.13(+4.28%)
May 02, 2012 3.050 3.090 3.040 3.040 2,740 -0.01(-0.33%)
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.