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

Barnwell Industries (NY: BRN )

2.885 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Mar 30, 2012 3.430 3.430 3.300 3.300 400 -0.05(-1.49%)
Mar 29, 2012 3.310 3.500 3.200 3.350 20,330 +0.06(+1.82%)
Mar 28, 2012 3.620 3.620 3.270 3.290 27,155 -0.41(-11.08%)
Mar 27, 2012 3.780 3.800 3.550 3.700 7,765 -0.15(-3.90%)
Mar 26, 2012 3.840 3.900 3.840 3.850 1,000 +0.06(+1.58%)
Mar 23, 2012 3.880 4.080 3.790 3.790 6,458 -0.13(-3.32%)
Mar 22, 2012 3.580 3.920 3.470 3.920 15,500 +0.39(+11.05%)
Mar 21, 2012 3.850 3.880 3.500 3.530 10,861 -0.28(-7.35%)
Mar 20, 2012 3.880 3.880 3.630 3.810 3,844 -0.14(-3.54%)
Mar 19, 2012 3.870 4.130 3.870 3.950 12,773 -0.04(-1.00%)
Mar 16, 2012 3.810 4.140 3.750 3.990 14,285 +0.19(+5.00%)
Mar 15, 2012 3.800 3.880 3.650 3.800 15,568 +0.09(+2.43%)
Mar 14, 2012 3.430 4.090 3.430 3.710 29,850 +0.25(+7.23%)
Mar 13, 2012 3.520 3.650 3.290 3.460 47,662 -0.04(-1.14%)
Mar 12, 2012 3.090 3.800 3.060 3.500 62,341 +0.43(+14.01%)
Mar 09, 2012 2.890 3.080 2.880 3.070 53,280 +0.19(+6.67%)
Mar 08, 2012 2.840 2.878 2.750 2.878 7,710 +0.06(+2.06%)
Mar 07, 2012 2.820 2.900 2.820 2.820 1,700 -0.03(-1.05%)
Mar 06, 2012 2.890 2.890 2.800 2.850 13,481 -0.05(-1.72%)
Mar 05, 2012 2.900 2.900 2.710 2.900 17,826 -0.02(-0.68%)
Mar 02, 2012 2.970 3.050 2.880 2.920 23,427 -0.05(-1.68%)
Mar 01, 2012 2.820 3.100 2.780 2.970 116,749 +0.14(+4.95%)
Feb 29, 2012 2.940 2.940 2.800 2.830 10,416 -0.04(-1.39%)
Feb 28, 2012 2.880 2.900 2.850 2.870 33,825 -0.03(-1.03%)
Feb 27, 2012 2.830 2.900 2.820 2.900 86,700 +0.09(+3.20%)
Feb 24, 2012 2.850 3.080 2.785 2.810 12,690 -0.01(-0.35%)
Feb 23, 2012 2.800 2.850 2.800 2.820 39,400 +0.00(+0.00%)
Feb 22, 2012 2.800 2.850 2.770 2.820 21,013 +0.00(+0.00%)
Feb 21, 2012 2.880 2.900 2.760 2.820 45,351 -0.03(-1.05%)
Feb 17, 2012 2.780 2.900 2.700 2.850 44,310 +0.06(+2.15%)
Feb 16, 2012 2.770 2.940 2.767 2.790 2,470 +0.13(+4.89%)
Feb 15, 2012 2.700 2.740 2.650 2.660 19,225 -0.04(-1.48%)
Feb 14, 2012 2.790 2.850 2.620 2.700 14,801 -0.07(-2.70%)
Feb 13, 2012 2.710 2.940 2.690 2.775 30,331 +0.07(+2.78%)
Feb 10, 2012 2.700 2.700 2.700 2.700 8,600 +0.00(+0.00%)
Feb 09, 2012 2.800 2.820 2.699 2.700 14,300 +0.00(+0.00%)
Feb 08, 2012 2.800 2.820 2.700 2.700 666 -0.14(-4.93%)
Feb 07, 2012 2.750 2.840 2.713 2.840 1,400 +0.00(+0.00%)
Feb 06, 2012 2.850 2.850 2.740 2.840 1,250 +0.10(+3.65%)
Feb 03, 2012 2.710 2.740 2.650 2.740 7,058 +0.02(+0.85%)
Feb 02, 2012 2.700 2.890 2.700 2.717 8,118 -0.03(-1.20%)
Feb 01, 2012 2.890 2.890 2.670 2.750 13,056 -0.10(-3.51%)
Jan 31, 2012 2.900 2.990 2.670 2.850 11,922 -0.05(-1.72%)
Jan 30, 2012 2.761 3.000 2.761 2.900 2,810 +0.00(+0.00%)
Jan 27, 2012 2.900 2.900 2.900 2.900 200 +0.05(+1.75%)
Jan 26, 2012 2.850 2.850 2.850 2.850 250 -0.11(-3.72%)
Jan 25, 2012 2.960 2.960 2.960 2.960 4,000 -0.01(-0.34%)
Jan 24, 2012 2.850 2.970 2.850 2.970 500 -0.03(-1.00%)
Jan 23, 2012 3.000 3.000 2.970 3.000 3,000 +0.05(+1.69%)
Jan 20, 2012 3.000 3.050 2.950 2.950 4,400 +0.04(+1.37%)
Jan 19, 2012 3.010 3.110 2.900 2.910 8,760 -0.16(-5.21%)
Jan 18, 2012 3.000 3.070 3.000 3.070 1,700 +0.04(+1.32%)
Jan 17, 2012 3.010 3.100 3.000 3.030 5,667 +0.03(+1.00%)
Jan 13, 2012 3.000 3.100 3.000 3.000 2,307 +0.01(+0.34%)
Jan 12, 2012 2.980 3.000 2.850 2.990 1,850 +0.00(+0.00%)
Jan 11, 2012 2.850 2.990 2.850 2.990 700 +0.13(+4.55%)
Jan 10, 2012 2.830 3.000 2.830 2.860 7,900 +0.01(+0.35%)
Jan 09, 2012 2.990 2.990 2.700 2.850 3,559 +0.05(+1.79%)
Jan 06, 2012 3.060 3.060 2.670 2.800 1,500 -0.09(-3.11%)
Jan 04, 2012 2.870 2.890 2.890 2.890 5,900 +0.19(+7.04%)
Dec 30, 2011 2.750 2.800 2.700 2.700 13,359 -0.07(-2.39%)
Dec 29, 2011 2.800 2.900 2.700 2.766 3,050 -0.03(-1.21%)
Dec 28, 2011 3.000 3.000 2.800 2.800 7,690 -0.15(-5.08%)
Dec 27, 2011 2.800 2.960 2.800 2.950 10,506 -0.03(-1.01%)
Dec 23, 2011 2.800 2.980 2.730 2.980 16,378 +0.18(+6.43%)
Dec 21, 2011 2.700 2.800 2.700 2.800 20,100 +0.00(+0.00%)
Dec 20, 2011 2.780 2.800 2.700 2.800 10,135 +0.05(+1.82%)
Dec 19, 2011 2.800 2.898 2.700 2.750 7,620 -0.09(-3.22%)
Dec 16, 2011 2.760 2.850 2.760 2.841 2,564 +0.08(+2.95%)
Dec 15, 2011 2.920 2.920 2.700 2.760 26,757 -0.24(-8.00%)
Dec 14, 2011 3.020 3.020 2.999 3.000 8,200 -0.05(-1.64%)
Dec 13, 2011 3.060 3.100 3.050 3.050 6,203 -0.07(-2.29%)
Dec 12, 2011 3.150 3.210 3.070 3.122 10,200 -0.06(-1.84%)
Dec 09, 2011 3.150 3.180 3.150 3.180 2,542 +0.02(+0.63%)
Dec 08, 2011 3.250 3.264 3.150 3.160 3,316 -0.19(-5.67%)
Dec 07, 2011 3.310 3.350 3.250 3.350 713 -0.01(-0.30%)
Dec 06, 2011 3.360 3.360 3.360 3.360 1,200 +0.00(+0.00%)
Dec 05, 2011 3.330 3.400 3.330 3.360 3,513 -0.00(-0.12%)
Dec 02, 2011 3.380 3.400 3.260 3.364 700 -0.06(-1.64%)
Dec 01, 2011 3.220 3.420 3.090 3.420 7,463 +0.07(+2.09%)
Nov 30, 2011 3.150 3.350 3.150 3.350 2,573 +0.03(+0.90%)
Nov 29, 2011 3.280 3.320 3.151 3.320 300 +0.10(+3.11%)
Nov 28, 2011 3.060 3.220 3.050 3.220 3,460 +0.10(+3.21%)
Nov 25, 2011 3.110 3.120 3.100 3.120 1,200 -0.02(-0.64%)
Nov 23, 2011 3.120 3.140 3.120 3.140 200 -0.04(-1.20%)
Nov 22, 2011 3.230 3.230 3.070 3.178 1,200 -0.02(-0.69%)
Nov 21, 2011 3.270 3.270 3.050 3.200 6,537 -0.05(-1.54%)
Nov 18, 2011 3.350 3.350 3.250 3.250 300 +0.05(+1.56%)
Nov 17, 2011 3.370 3.520 3.200 3.200 11,530 -0.34(-9.60%)
Nov 16, 2011 3.330 3.640 3.285 3.540 14,221 +0.21(+6.31%)
Nov 15, 2011 3.210 3.350 3.210 3.330 816 -0.03(-0.89%)
Nov 11, 2011 3.310 3.360 3.360 3.360 1,300 -0.03(-0.88%)
Nov 10, 2011 3.390 3.390 3.390 3.390 250 +0.09(+2.73%)
Nov 09, 2011 3.330 3.400 3.300 3.300 3,197 +0.00(+0.00%)
Nov 08, 2011 3.400 3.410 3.232 3.300 7,388 -0.05(-1.49%)
Nov 07, 2011 3.380 3.480 3.272 3.350 4,287 -0.10(-3.01%)
Nov 04, 2011 3.387 3.470 3.387 3.454 400 +0.04(+1.11%)
Nov 03, 2011 3.350 3.420 3.310 3.416 2,475 +0.03(+0.77%)
Nov 02, 2011 3.320 3.400 3.320 3.390 2,435 -0.03(-0.76%)
Nov 01, 2011 3.400 3.416 3.400 3.416 700 +0.02(+0.47%)
Oct 31, 2011 3.320 3.480 3.310 3.400 7,430 +0.08(+2.41%)
Oct 28, 2011 3.400 3.496 3.320 3.320 4,737 -0.20(-5.68%)
Oct 27, 2011 3.580 3.600 3.310 3.520 9,070 -0.12(-3.30%)
Oct 26, 2011 3.730 3.730 3.550 3.640 300 +0.05(+1.39%)
Oct 25, 2011 3.590 3.590 3.590 3.590 100 +0.07(+1.99%)
Oct 24, 2011 3.430 3.590 3.430 3.520 4,399 -0.08(-2.22%)
Oct 21, 2011 3.640 3.640 3.540 3.600 7,522 +0.14(+4.05%)
Oct 19, 2011 3.460 3.460 3.460 3.460 0 +0.04(+1.17%)
Oct 18, 2011 3.310 3.490 3.310 3.420 48,036 +0.06(+1.79%)
Oct 17, 2011 3.360 3.360 3.330 3.360 35,025 +0.03(+0.90%)
Oct 14, 2011 3.369 3.380 3.330 3.330 11,430 -0.01(-0.30%)
Oct 13, 2011 3.360 3.390 3.340 3.340 4,514 -0.06(-1.76%)
Oct 12, 2011 3.500 3.500 3.400 3.400 14,600 -0.05(-1.45%)
Oct 11, 2011 3.400 3.450 3.400 3.450 1,246 +0.14(+4.23%)
Oct 10, 2011 3.300 3.490 3.300 3.310 6,908 -0.04(-1.19%)
Oct 07, 2011 3.420 3.420 3.350 3.350 600 +0.01(+0.30%)
Oct 06, 2011 3.370 3.380 3.280 3.340 15,900 +0.03(+0.91%)
Oct 05, 2011 3.260 3.500 3.260 3.310 18,895 -0.24(-6.76%)
Oct 04, 2011 3.610 3.610 3.500 3.550 1,803 +0.06(+1.58%)
Sep 30, 2011 3.495 3.495 3.495 3.495 0 -0.35(-9.22%)
Sep 29, 2011 3.950 3.950 3.760 3.850 1,350 -0.04(-1.03%)
Sep 28, 2011 3.930 3.940 3.890 3.890 400 -0.08(-2.02%)
Sep 27, 2011 3.913 3.970 3.913 3.970 1,400 +0.10(+2.58%)
Sep 26, 2011 3.540 3.870 3.500 3.870 5,000 +0.32(+9.01%)
Sep 23, 2011 3.510 3.550 3.300 3.550 1,969 -0.05(-1.39%)
Sep 22, 2011 3.780 3.870 3.600 3.600 4,800 -0.21(-5.51%)
Sep 21, 2011 3.900 3.900 3.810 3.810 1,600 -0.13(-3.30%)
Sep 20, 2011 3.860 3.940 3.850 3.940 575 -0.03(-0.76%)
Sep 19, 2011 3.960 3.970 3.870 3.970 1,098 -0.03(-0.75%)
Sep 16, 2011 3.750 4.000 3.750 4.000 8,865 +0.15(+3.90%)
Sep 15, 2011 3.890 3.890 3.800 3.850 800 +0.03(+0.79%)
Sep 14, 2011 3.700 3.850 3.700 3.820 7,600 -0.03(-0.78%)
Sep 13, 2011 3.650 3.850 3.650 3.850 1,100 +0.20(+5.48%)
Sep 12, 2011 3.760 3.760 3.310 3.650 5,100 -0.25(-6.41%)
Sep 08, 2011 3.890 3.900 3.900 3.900 400 +0.10(+2.63%)
Sep 07, 2011 3.800 3.800 3.719 3.800 300 +0.05(+1.33%)
Sep 06, 2011 3.760 3.760 3.750 3.750 403 -0.02(-0.53%)
Sep 02, 2011 3.840 3.840 3.750 3.770 1,100 -0.20(-5.04%)
Sep 01, 2011 3.890 4.000 3.780 3.970 4,171 -0.03(-0.75%)
Aug 31, 2011 3.890 4.000 3.740 4.000 9,500 +0.08(+2.04%)
Aug 30, 2011 3.780 3.920 3.780 3.920 3,800 +0.07(+1.82%)
Aug 29, 2011 3.630 3.850 3.630 3.850 1,868 +0.19(+5.19%)
Aug 26, 2011 3.450 3.660 3.440 3.660 5,532 +0.26(+7.65%)
Aug 25, 2011 3.470 3.470 3.280 3.400 1,300 -0.05(-1.45%)
Aug 24, 2011 3.300 3.450 3.300 3.450 6,415 +0.15(+4.55%)
Aug 23, 2011 3.550 3.550 2.500 3.300 10,220 -0.34(-9.34%)
Aug 22, 2011 3.550 3.690 3.550 3.640 301 +0.07(+1.96%)
Aug 19, 2011 3.670 3.670 3.570 3.570 300 +0.09(+2.59%)
Aug 18, 2011 3.480 3.480 3.480 3.480 400 -0.10(-2.79%)
Aug 17, 2011 3.690 3.690 3.500 3.580 750 +0.02(+0.56%)
Aug 16, 2011 3.670 3.670 3.550 3.560 5,780 -0.26(-6.81%)
Aug 15, 2011 3.690 4.030 3.500 3.820 5,700 +0.12(+3.24%)
Aug 12, 2011 3.530 3.730 3.530 3.700 1,340 +0.15(+4.19%)
Aug 11, 2011 3.500 3.596 3.500 3.551 1,600 +0.13(+3.84%)
Aug 10, 2011 3.350 3.540 3.350 3.420 1,981 -0.08(-2.29%)
Aug 09, 2011 4.000 3.710 3.280 3.500 7,855 -0.40(-10.26%)
Aug 08, 2011 4.000 4.114 3.800 3.900 4,635 -0.22(-5.34%)
Aug 05, 2011 4.200 4.200 4.120 4.120 400 +0.04(+0.98%)
Aug 04, 2011 4.180 4.180 4.080 4.080 525 -0.10(-2.39%)
Aug 03, 2011 4.110 4.220 4.000 4.180 5,006 +0.00(+0.00%)
Aug 02, 2011 4.149 4.290 4.100 4.180 12,784 -0.04(-0.95%)
Aug 01, 2011 4.360 4.440 4.080 4.220 13,310 -0.26(-5.80%)
Jul 29, 2011 4.180 4.490 4.180 4.480 4,350 +0.09(+2.05%)
Jul 28, 2011 4.400 4.580 4.270 4.390 2,300 -0.11(-2.44%)
Jul 27, 2011 4.510 4.580 4.450 4.500 3,750 -0.05(-1.10%)
Jul 26, 2011 4.610 4.610 4.500 4.550 7,626 -0.03(-0.66%)
Jul 25, 2011 4.750 4.750 4.530 4.580 4,334 -0.18(-3.78%)
Jul 22, 2011 4.760 4.760 4.750 4.760 1,200 -0.03(-0.63%)
Jul 21, 2011 4.760 4.790 4.760 4.790 300 +0.14(+3.01%)
Jul 20, 2011 4.700 4.800 4.650 4.650 3,590 -0.09(-1.90%)
Jul 19, 2011 4.800 4.800 4.650 4.740 3,501 -0.07(-1.46%)
Jul 18, 2011 4.810 5.000 4.810 4.810 7,200 +0.00(+0.00%)
Jul 15, 2011 4.800 4.850 4.700 4.810 9,000 +0.01(+0.21%)
Jul 14, 2011 4.850 4.861 4.800 4.800 12,500 -0.05(-1.03%)
Jul 13, 2011 4.860 4.860 4.800 4.850 6,075 -0.15(-3.00%)
Jul 12, 2011 4.980 5.000 4.950 5.000 1,600 +0.04(+0.81%)
Jul 11, 2011 4.870 4.960 4.850 4.960 1,175 -0.04(-0.80%)
Jul 08, 2011 4.970 5.000 4.870 5.000 2,800 +0.05(+1.01%)
Jul 07, 2011 5.030 5.070 4.890 4.950 5,800 +0.04(+0.81%)
Jul 06, 2011 4.850 5.000 4.750 4.910 7,566 -0.04(-0.81%)
Jul 05, 2011 4.970 5.160 4.780 4.950 5,849 -0.08(-1.59%)
Jul 01, 2011 4.900 5.200 4.900 5.030 20,695 -0.12(-2.33%)
Jun 30, 2011 5.130 5.250 5.130 5.150 1,100 -0.04(-0.77%)
Jun 29, 2011 5.340 5.340 5.190 5.190 4,546 -0.12(-2.18%)
Jun 28, 2011 5.300 5.310 5.274 5.306 900 -0.00(-0.08%)
Jun 27, 2011 5.500 5.500 4.910 5.310 7,540 -0.19(-3.45%)
Jun 24, 2011 5.680 5.680 5.500 5.500 3,108 -0.16(-2.88%)
Jun 23, 2011 5.700 5.700 5.600 5.663 1,600 -0.14(-2.36%)
Jun 22, 2011 5.740 5.805 5.600 5.800 6,125 +0.12(+2.11%)
Jun 21, 2011 5.820 5.820 5.530 5.680 10,349 -0.06(-1.05%)
Jun 20, 2011 5.690 5.740 5.600 5.740 22,557 -0.27(-4.49%)
Jun 17, 2011 5.970 6.093 5.950 6.010 4,240 +0.01(+0.17%)
Jun 16, 2011 6.230 6.230 5.950 6.000 6,710 -0.27(-4.31%)
Jun 15, 2011 6.360 6.360 6.120 6.270 3,100 -0.13(-2.03%)
Jun 14, 2011 6.250 6.400 6.050 6.400 128,378 +0.19(+3.06%)
Jun 13, 2011 6.510 6.510 6.180 6.210 6,010 -0.38(-5.77%)
Jun 10, 2011 6.570 6.590 6.420 6.590 1,940 -0.12(-1.79%)
Jun 09, 2011 6.400 6.710 6.400 6.710 5,800 +0.33(+5.17%)
Jun 08, 2011 6.220 6.380 6.220 6.380 13,000 -0.05(-0.78%)
Jun 07, 2011 6.250 6.450 6.250 6.430 6,860 -0.03(-0.46%)
Jun 06, 2011 6.460 6.495 6.337 6.460 6,216 -0.01(-0.23%)
Jun 03, 2011 6.520 6.630 6.400 6.475 2,899 -0.19(-2.78%)
May 24, 2011 6.490 6.680 6.490 6.660 13,075 +0.13(+1.99%)
May 23, 2011 6.670 6.690 6.440 6.530 11,675 -0.19(-2.83%)
May 20, 2011 6.810 6.830 6.640 6.720 1,600 -0.05(-0.74%)
May 19, 2011 6.730 6.780 6.620 6.770 1,850 +0.01(+0.15%)
May 18, 2011 6.700 6.990 6.620 6.760 6,118 +0.07(+1.05%)
May 17, 2011 6.570 6.740 6.570 6.690 5,300 +0.04(+0.60%)
May 16, 2011 6.370 6.650 6.350 6.650 8,213 +0.27(+4.23%)
May 13, 2011 6.400 6.470 6.350 6.380 2,850 -0.05(-0.80%)
May 12, 2011 6.440 6.440 6.400 6.431 6,904 -0.04(-0.66%)
May 11, 2011 6.610 6.640 6.422 6.474 2,200 -0.03(-0.40%)
May 10, 2011 6.550 6.600 6.500 6.500 1,100 -0.05(-0.76%)
May 09, 2011 6.610 6.610 6.430 6.550 2,820 -0.01(-0.15%)
May 06, 2011 6.650 6.650 6.550 6.560 2,378 -0.05(-0.76%)
May 05, 2011 6.610 6.640 6.420 6.610 13,022 -0.11(-1.64%)
May 04, 2011 6.810 6.810 6.650 6.720 21,025 +0.00(+0.00%)
May 03, 2011 6.760 6.770 6.710 6.720 13,770 -0.05(-0.74%)
May 02, 2011 6.770 6.771 6.770 6.770 18,670 -0.08(-1.17%)
Apr 29, 2011 6.910 6.950 6.766 6.850 2,900 +0.00(+0.00%)
Apr 28, 2011 6.800 6.850 6.710 6.850 15,250 +0.10(+1.48%)
Apr 27, 2011 6.350 6.750 6.350 6.750 6,532 +0.25(+3.85%)
Apr 26, 2011 6.550 6.600 6.500 6.500 2,783 -0.08(-1.22%)
Apr 25, 2011 6.600 6.600 6.580 6.580 5,985 -0.01(-0.15%)
Apr 21, 2011 6.900 6.900 6.580 6.590 12,885 -0.18(-2.64%)
Apr 20, 2011 6.890 6.890 6.700 6.769 8,658 +0.02(+0.28%)
Apr 19, 2011 6.950 6.950 6.600 6.750 16,940 +0.00(+0.00%)
Apr 18, 2011 6.880 6.900 6.670 6.750 3,800 -0.12(-1.75%)
Apr 15, 2011 6.680 7.050 6.680 6.870 15,735 +0.25(+3.78%)
Apr 14, 2011 6.770 6.850 6.590 6.620 36,943 -0.15(-2.22%)
Apr 13, 2011 7.180 7.180 6.670 6.770 43,956 -0.35(-4.92%)
Apr 12, 2011 7.320 7.340 7.080 7.120 10,285 -0.24(-3.26%)
Apr 11, 2011 7.600 7.625 7.360 7.360 5,303 -0.16(-2.13%)
Apr 08, 2011 7.680 7.710 7.470 7.520 11,010 -0.15(-1.96%)
Apr 07, 2011 7.560 7.680 7.500 7.670 5,382 -0.06(-0.78%)
Apr 06, 2011 7.730 7.730 7.600 7.730 5,187 +0.00(+0.00%)
Apr 05, 2011 7.730 7.730 7.550 7.730 16,400 +0.13(+1.71%)
Apr 04, 2011 7.650 7.670 7.560 7.600 3,299 -0.13(-1.68%)
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.