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

Barnwell Industries (NY: BRN )

2.800 +0.090 (+3.33%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 25, 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 (%)
Feb 28, 2018 2.015 2.015 1.970 1.970 846 +0.01(+0.51%)
Feb 27, 2018 2.040 2.040 1.950 1.960 7,516 -0.10(-4.85%)
Feb 26, 2018 2.060 2.070 2.060 2.060 7,674 -0.03(-1.44%)
Feb 23, 2018 2.050 2.100 2.050 2.090 2,912 +0.07(+3.47%)
Feb 22, 2018 2.110 2.110 2.110 2.020 10,526 -0.04(-1.94%)
Feb 21, 2018 2.090 2.090 2.060 2.060 5,351 +0.01(+0.49%)
Feb 20, 2018 2.090 2.090 2.050 2.050 4,736 -0.06(-2.84%)
Feb 16, 2018 2.110 2.110 2.110 0 -0.03(-1.40%)
Feb 15, 2018 2.110 2.196 2.060 2.140 7,928 +0.03(+1.42%)
Feb 14, 2018 2.050 2.120 2.050 2.110 1,225 +0.00(+0.00%)
Feb 13, 2018 2.000 2.140 2.000 2.110 9,185 +0.06(+2.92%)
Feb 12, 2018 2.210 2.210 2.050 2.050 17,600 -0.23(-10.09%)
Feb 09, 2018 2.390 2.430 2.200 2.280 2,327 -0.11(-4.60%)
Feb 08, 2018 2.340 2.396 2.195 2.390 7,271 +0.15(+6.69%)
Feb 07, 2018 2.340 2.340 2.221 2.240 24,717 -0.03(-1.13%)
Feb 06, 2018 2.310 2.310 2.260 2.266 4,149 -0.00(-0.19%)
Feb 05, 2018 2.280 2.280 2.270 2.270 2,000 +0.00(+0.00%)
Feb 02, 2018 2.430 2.430 2.270 2.270 4,208 -0.15(-6.20%)
Feb 01, 2018 2.420 2.440 2.420 2.420 4,015 +0.02(+0.88%)
Jan 31, 2018 2.381 2.405 2.380 2.399 1,310 -0.01(-0.44%)
Jan 30, 2018 2.419 2.370 2.409 7,939 -0.05(-2.05%)
Jan 29, 2018 2.430 2.510 2.387 2.460 4,879 -0.06(-2.38%)
Jan 26, 2018 2.520 2.529 2.520 2.520 960 +0.05(+2.02%)
Jan 25, 2018 2.300 2.470 2.300 2.470 2,378 +0.17(+7.39%)
Jan 24, 2018 2.600 2.607 2.300 2.300 21,989 -0.35(-13.31%)
Jan 23, 2018 2.750 2.750 2.640 2.653 18,375 -0.02(-0.63%)
Jan 22, 2018 2.770 2.950 2.538 2.670 259,657 +0.34(+14.80%)
Jan 19, 2018 2.320 2.390 2.320 2.326 1,858 +0.00(+0.03%)
Jan 18, 2018 2.310 2.325 2.262 2.325 2,695 +0.05(+2.42%)
Jan 17, 2018 2.348 2.348 2.253 2.270 9,341 -0.03(-1.30%)
Jan 16, 2018 2.224 2.300 2.180 2.300 3,951 +0.09(+4.13%)
Jan 12, 2018 2.209 2.209 2.209 0 -0.02(-0.95%)
Jan 11, 2018 2.280 2.314 2.230 2.230 6,413 -0.02(-1.11%)
Jan 10, 2018 2.240 2.280 2.200 2.255 10,367 +0.06(+2.97%)
Jan 09, 2018 2.160 2.190 2.149 2.190 4,388 +0.08(+3.79%)
Jan 08, 2018 2.141 2.180 2.110 2.110 13,499 -0.03(-1.40%)
Jan 05, 2018 2.260 2.260 2.130 2.140 11,227 -0.10(-4.46%)
Jan 04, 2018 2.100 2.400 2.100 2.240 132,498 +0.09(+4.19%)
Jan 03, 2018 2.100 2.150 2.100 2.150 7,492 +0.08(+3.86%)
Jan 02, 2018 2.100 2.130 2.070 2.070 7,894 -0.01(-0.48%)
Dec 29, 2017 2.080 2.080 2.080 0 -0.04(-1.89%)
Dec 28, 2017 2.100 2.190 2.090 2.120 4,429 +0.06(+2.91%)
Dec 27, 2017 2.220 2.220 2.000 2.060 30,549 -0.21(-9.25%)
Dec 26, 2017 2.150 2.270 2.050 2.270 15,510 +0.15(+7.08%)
Dec 22, 2017 2.110 2.120 2.070 2.120 10,925 +0.07(+3.41%)
Dec 21, 2017 2.150 2.410 2.050 2.050 143,794 +0.03(+1.49%)
Dec 20, 2017 2.001 2.100 2.000 2.020 97,188 -0.08(-3.80%)
Dec 19, 2017 2.040 2.430 1.900 2.100 130,873 +0.07(+3.39%)
Dec 18, 2017 1.990 2.050 1.990 2.031 8,373 +0.05(+2.32%)
Dec 15, 2017 2.030 2.050 1.985 1.985 17,906 -0.04(-1.93%)
Dec 14, 2017 2.010 2.100 2.000 2.024 9,538 +0.01(+0.70%)
Dec 13, 2017 2.046 2.060 2.010 2.010 4,420 -0.01(-0.50%)
Dec 12, 2017 2.190 2.700 2.010 2.020 210,801 -0.14(-6.48%)
Dec 11, 2017 2.120 2.200 2.120 2.160 9,551 -0.06(-2.59%)
Dec 08, 2017 2.190 2.234 2.190 2.217 5,733 +0.02(+0.79%)
Dec 06, 2017 2.200 2.200 2.200 31 -0.03(-1.35%)
Dec 05, 2017 2.175 2.240 2.151 2.230 2,452 +0.06(+2.76%)
Dec 04, 2017 2.190 2.190 2.170 2.170 367 +0.03(+1.40%)
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.