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

Barnwell Industries (NY: BRN )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 1.887 1.994 1.867 1.984 25,177 +0.05(+2.51%)
Jul 30, 2018 1.862 1.974 1.854 1.936 10,157 +0.01(+0.51%)
Jul 27, 2018 2.023 2.033 1.829 1.926 73,612 -0.08(-3.88%)
Jul 26, 2018 1.858 2.004 1.858 2.004 78,430 +0.11(+5.64%)
Jul 25, 2018 1.926 1.934 1.810 1.897 43,964 -0.04(-2.01%)
Jul 24, 2018 1.858 1.945 1.848 1.936 215,663 +0.12(+6.42%)
Jul 23, 2018 2.208 2.364 1.819 1.819 2,483,345 +0.09(+5.06%)
Jul 20, 2018 1.702 1.761 1.644 1.731 17,930 +0.02(+1.14%)
Jul 19, 2018 1.711 1.770 1.663 1.712 8,766 -0.01(-0.57%)
Jul 18, 2018 1.780 1.809 1.713 1.722 15,854 -0.08(-4.29%)
Jul 17, 2018 1.712 1.858 1.712 1.799 114,567 +0.07(+3.90%)
Jul 16, 2018 1.761 1.809 1.712 1.731 19,741 -0.04(-2.20%)
Jul 13, 2018 1.829 1.865 1.770 1.770 6,303 -0.02(-0.94%)
Jul 12, 2018 1.800 1.824 1.780 1.787 20,010 -0.05(-2.79%)
Jul 11, 2018 1.809 1.868 1.780 1.838 17,333 -0.05(-2.58%)
Jul 10, 2018 1.887 2.043 1.868 1.887 35,497 -0.01(-0.51%)
Jul 09, 2018 1.974 1.974 1.897 1.897 33,238 -0.10(-4.88%)
Jul 06, 2018 2.130 2.130 1.955 1.994 54,126 -0.14(-6.39%)
Jul 05, 2018 2.432 2.480 2.013 2.130 156,781 -0.27(-11.34%)
Jul 03, 2018 2.402 2.402 2.402 0 +0.36(+17.62%)
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.