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

Barnwell Industries (NY: BRN )

2.660 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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, 2014 2.700 2.670 2.670 2.670 2,800 -0.03(-1.11%)
Dec 30, 2014 2.700 2.760 2.700 2.700 2,519 -0.10(-3.57%)
Dec 29, 2014 2.700 2.800 2.470 2.800 25,957 +0.13(+4.87%)
Dec 26, 2014 2.350 2.960 2.280 2.670 99,154 +0.07(+2.69%)
Dec 24, 2014 2.720 2.600 2.600 2.600 5,300 +0.01(+0.39%)
Dec 23, 2014 2.510 2.590 2.450 2.590 4,395 +0.07(+2.78%)
Dec 22, 2014 2.536 2.650 2.520 2.520 4,006 -0.10(-3.82%)
Dec 19, 2014 2.700 2.900 2.530 2.620 39,122 -0.08(-2.96%)
Dec 18, 2014 2.470 2.860 2.400 2.700 15,935 +0.30(+12.50%)
Dec 17, 2014 2.420 2.460 2.400 2.400 779 -0.04(-1.64%)
Dec 16, 2014 2.400 2.540 2.400 2.440 5,052 -0.14(-5.43%)
Dec 15, 2014 2.410 2.600 2.330 2.580 14,814 +0.18(+7.50%)
Dec 12, 2014 2.340 2.400 2.220 2.400 910 +0.20(+9.09%)
Dec 11, 2014 2.410 2.410 2.200 2.200 1,467 -0.10(-4.35%)
Dec 10, 2014 2.260 2.520 2.230 2.300 2,354 -0.10(-4.17%)
Dec 09, 2014 2.410 2.490 2.400 2.400 2,454 +0.03(+1.27%)
Dec 08, 2014 2.260 2.380 2.250 2.370 8,587 +0.10(+4.22%)
Dec 05, 2014 2.410 2.410 2.250 2.274 3,230 +0.02(+1.07%)
Dec 04, 2014 2.340 2.830 2.180 2.250 48,895 -0.07(-3.02%)
Dec 03, 2014 2.460 2.460 2.320 2.320 3,957 -0.03(-1.28%)
Dec 02, 2014 2.350 2.350 2.350 2.350 100 +0.02(+1.00%)
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.