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 (%)
Oct 31, 2019 0.3900 0.3900 0.3300 0.3798 6,564 +0.02(+5.85%)
Oct 30, 2019 0.3900 0.3900 0.3451 0.3588 64,244 -0.03(-7.43%)
Oct 29, 2019 0.4050 0.4100 0.3770 0.3876 43,350 -0.02(-5.81%)
Oct 28, 2019 0.4430 0.4430 0.4000 0.4115 18,437 -0.01(-2.56%)
Oct 25, 2019 0.4148 0.4700 0.4148 0.4223 4,300 -0.00(-0.89%)
Oct 24, 2019 0.4799 0.5100 0.4200 0.4261 23,213 +0.01(+3.57%)
Oct 23, 2019 0.4001 0.4300 0.4000 0.4114 44,112 -0.01(-2.05%)
Oct 22, 2019 0.4300 0.5100 0.4000 0.4200 162,250 +0.00(+0.45%)
Oct 21, 2019 0.4704 0.4704 0.4000 0.4181 76,315 -0.02(-4.57%)
Oct 18, 2019 0.4200 0.4620 0.4200 0.4381 99,400 +0.03(+6.85%)
Oct 17, 2019 0.5300 0.5373 0.4100 0.4100 158,330 -0.09(-18.00%)
Oct 16, 2019 0.3900 0.5200 0.3800 0.5000 119,895 +0.04(+8.67%)
Oct 15, 2019 0.4500 0.4900 0.3000 0.4601 212,434 -0.07(-12.69%)
Oct 14, 2019 0.4800 0.6850 0.4650 0.5270 849,280 +0.05(+9.79%)
Oct 11, 2019 0.4650 0.4900 0.4650 0.4800 15,000 +0.01(+3.23%)
Oct 10, 2019 0.4300 0.4700 0.4300 0.4650 9,459 -0.01(-2.11%)
Oct 09, 2019 0.5035 0.5043 0.4300 0.4750 7,159 -0.00(-0.98%)
Oct 08, 2019 0.5100 0.6000 0.4500 0.4797 103,911 -0.01(-1.09%)
Oct 07, 2019 0.5000 0.5000 0.4850 0.4850 615 -0.01(-1.78%)
Oct 04, 2019 0.5000 0.5000 0.4202 0.4938 87,400 -0.01(-1.24%)
Oct 03, 2019 0.4700 0.5200 0.4200 0.5000 53,934 +0.03(+6.38%)
Oct 02, 2019 0.4700 0.4700 0.4673 0.4700 7,283 -0.04(-8.02%)
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.