Skip to main content

Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2015 2.420 2.450 2.450 2.450 3,300 +0.03(+1.24%)
Feb 24, 2015 2.460 2.460 2.420 2.420 6,600 -0.06(-2.42%)
Feb 23, 2015 2.441 2.515 2.440 2.480 7,111 -0.02(-0.80%)
Feb 20, 2015 2.490 2.500 2.310 2.500 17,052 +0.07(+2.88%)
Feb 19, 2015 2.500 2.610 2.430 2.430 5,340 -0.17(-6.56%)
Feb 18, 2015 2.620 2.620 2.600 2.600 2,780 -0.10(-3.69%)
Feb 13, 2015 2.660 2.700 2.660 2.700 3 +0.09(+3.44%)
Feb 12, 2015 2.610 2.610 2.610 2.610 350 +0.01(+0.39%)
Feb 11, 2015 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Feb 10, 2015 2.630 2.665 2.630 2.630 2,375 -0.03(-1.13%)
Feb 09, 2015 2.610 2.660 2.600 2.660 20,617 +0.06(+2.31%)
Feb 06, 2015 2.650 2.670 2.350 2.600 26,402 -0.17(-6.19%)
Feb 05, 2015 2.772 2.772 2.772 2.772 100 -0.03(-1.02%)
Feb 03, 2015 2.890 2.800 2.800 2.800 3,200 +0.00(+0.00%)
Feb 02, 2015 2.800 2.800 2.800 2.800 1,204 +0.00(+0.00%)
Jan 29, 2015 2.890 2.800 2.800 2.800 1,200 -0.14(-4.86%)
Jan 27, 2015 2.900 2.960 2.750 2.943 50 +0.06(+2.19%)
Jan 26, 2015 2.830 3.000 2.816 2.880 5,977 +0.21(+7.78%)
Jan 23, 2015 2.910 2.910 2.600 2.672 3,605 -0.14(-4.91%)
Jan 22, 2015 2.860 2.900 2.810 2.810 1,589 -0.05(-1.75%)
Jan 21, 2015 2.990 2.990 2.800 2.860 4,263 +0.05(+1.78%)
Jan 20, 2015 3.060 3.060 2.750 2.810 8,486 -0.10(-3.44%)
Jan 16, 2015 2.800 2.980 2.660 2.910 6,595 +0.11(+3.93%)
Jan 13, 2015 2.970 2.800 2.800 2.800 6,800 -0.03(-1.06%)
Jan 12, 2015 2.990 2.990 2.830 2.830 3,643 -0.10(-3.41%)
Jan 09, 2015 2.700 2.930 2.700 2.930 488 +0.08(+2.81%)
Jan 08, 2015 2.700 2.850 2.700 2.850 1,153 +0.10(+3.64%)
Jan 07, 2015 2.800 2.970 2.704 2.750 2,850 -0.10(-3.51%)
Jan 06, 2015 2.720 2.850 2.700 2.850 1,100 +0.02(+0.71%)
Jan 05, 2015 2.830 2.830 2.700 2.830 20,561 +0.00(+0.00%)
Jan 02, 2015 2.830 2.830 2.830 2.830 175 +0.16(+5.99%)
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.