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

Barnwell Industries (NY: BRN )

2.890 +0.005 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jun 30, 2016 1.450 1.590 1.450 1.550 21,933 +0.11(+7.64%)
Jun 29, 2016 1.420 1.600 1.420 1.440 6,084 +0.02(+1.40%)
Jun 28, 2016 1.380 1.420 1.380 1.420 669 +0.03(+2.17%)
Jun 27, 2016 1.320 1.390 1.310 1.390 4,230 +0.04(+2.96%)
Jun 24, 2016 1.400 1.412 1.350 1.350 4,913 -0.05(-3.57%)
Jun 23, 2016 1.420 1.450 1.400 1.400 1,733 -0.09(-6.04%)
Jun 22, 2016 1.450 1.490 1.400 1.490 2,261 +0.04(+2.76%)
Jun 21, 2016 1.420 1.490 1.420 1.450 1,124 -0.05(-3.33%)
Jun 20, 2016 1.520 1.570 1.500 1.500 3,903 -0.04(-2.60%)
Jun 17, 2016 1.410 1.540 1.410 1.540 25,087 +0.03(+1.99%)
Jun 16, 2016 1.420 1.640 1.420 1.510 10,447 +0.08(+5.59%)
Jun 15, 2016 1.446 1.530 1.420 1.430 5,163 +0.00(+0.00%)
Jun 14, 2016 1.450 1.540 1.430 1.430 6,242 -0.03(-2.05%)
Jun 13, 2016 1.560 1.570 1.450 1.460 19,337 -0.10(-6.41%)
Jun 10, 2016 1.440 1.766 1.440 1.560 55,547 +0.12(+8.33%)
Jun 09, 2016 1.440 1.450 1.440 1.440 2,932 -0.02(-1.37%)
Jun 08, 2016 1.480 1.480 1.460 1.460 2,977 +0.00(+0.00%)
Jun 07, 2016 1.510 1.538 1.460 1.460 1,527 -0.08(-5.19%)
Jun 06, 2016 1.600 1.650 1.540 1.540 4,201 -0.06(-3.75%)
Jun 02, 2016 1.670 1.600 1.600 1.600 1,900 +0.00(+0.00%)
May 31, 2016 1.600 1.620 1.600 1.600 112 +0.00(+0.00%)
May 27, 2016 1.610 1.600 1.600 1.600 900 -0.03(-1.72%)
May 24, 2016 1.670 1.670 1.630 1.628 37 +0.03(+1.75%)
May 20, 2016 1.690 1.600 1.600 1.600 1,200 +0.02(+1.27%)
May 18, 2016 1.610 1.580 1.580 1.580 7,300 -0.03(-1.86%)
May 17, 2016 1.620 1.700 1.610 1.610 1,683 +0.00(+0.00%)
May 16, 2016 1.610 1.610 1.610 1.610 1,151 -0.00(-0.01%)
May 13, 2016 1.610 1.637 1.610 1.610 1,240 +0.00(+0.01%)
May 12, 2016 1.640 1.640 1.610 1.610 826 -0.04(-2.42%)
May 11, 2016 1.700 1.700 1.650 1.650 3,030 +0.02(+1.23%)
May 09, 2016 1.630 1.710 1.630 1.630 1 -0.02(-1.21%)
May 06, 2016 1.707 1.707 1.620 1.650 5,083 -0.04(-2.37%)
May 05, 2016 1.700 1.700 1.690 1.690 2,000 -0.01(-0.59%)
May 04, 2016 1.700 1.700 1.700 1.700 1,533 +0.05(+3.03%)
May 03, 2016 1.650 1.650 1.650 1.650 520 -0.01(-0.60%)
May 02, 2016 1.660 1.660 1.660 1.660 223 -0.04(-2.35%)
Apr 29, 2016 1.700 1.700 1.700 1.700 682 -0.03(-1.56%)
Apr 28, 2016 1.750 1.790 1.720 1.727 10,953 -0.00(-0.17%)
Apr 27, 2016 1.620 1.730 1.620 1.730 2,912 +0.17(+10.90%)
Apr 25, 2016 1.600 1.560 1.560 1.560 1,300 -0.09(-5.57%)
Apr 20, 2016 1.730 1.652 1.652 1.652 500 -0.01(-0.48%)
Apr 18, 2016 1.580 1.660 1.580 1.660 1 +0.05(+3.10%)
Apr 15, 2016 1.610 1.610 1.610 1.610 101 -0.11(-6.38%)
Apr 14, 2016 1.720 1.720 1.720 1.720 120 +0.02(+1.17%)
Apr 13, 2016 1.700 1.700 1.700 1.700 199 +0.08(+4.93%)
Apr 12, 2016 1.620 1.620 1.620 1.620 333 +0.02(+1.26%)
Apr 08, 2016 1.710 1.600 1.600 1.600 2,300 -0.04(-2.55%)
Apr 06, 2016 1.600 1.710 1.600 1.642 19 -0.04(-2.64%)
Apr 05, 2016 1.686 1.686 1.686 1.686 432 -0.01(-0.42%)
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.