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

Barnwell Industries (NY: BRN )

2.710 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 31, 2009 4.050 4.088 3.950 4.040 8,675 +0.04(+1.00%)
Mar 30, 2009 4.120 4.200 3.950 4.000 9,561 +0.03(+0.76%)
Mar 26, 2009 3.950 4.000 3.920 3.970 8,875 +0.12(+3.12%)
Mar 25, 2009 3.820 4.050 3.650 3.850 11,430 +0.16(+4.34%)
Mar 24, 2009 3.500 3.850 3.500 3.690 7,738 +0.26(+7.58%)
Mar 23, 2009 3.850 4.000 3.300 3.430 21,348 +0.12(+3.53%)
Mar 20, 2009 3.420 3.420 3.250 3.313 4,873 -0.09(-2.56%)
Mar 19, 2009 3.330 3.420 3.310 3.400 11,802 +0.05(+1.49%)
Mar 18, 2009 3.310 3.350 3.310 3.350 7,708 -0.15(-4.29%)
Mar 17, 2009 3.350 3.500 3.197 3.500 17,053 +0.35(+11.11%)
Mar 16, 2009 2.780 3.200 2.750 3.150 12,050 +0.48(+17.98%)
Mar 13, 2009 3.050 3.460 2.550 2.670 0 -0.38(-12.46%)
Mar 12, 2009 2.950 3.050 2.850 3.050 12,086 +0.15(+5.17%)
Mar 11, 2009 2.820 2.950 2.750 2.900 14,089 +0.04(+1.40%)
Mar 10, 2009 2.950 2.970 2.850 2.860 26,067 +0.11(+4.00%)
Mar 09, 2009 2.440 2.896 2.410 2.750 25,117 +0.35(+14.58%)
Mar 06, 2009 2.550 2.600 2.400 2.400 0 +0.00(+0.00%)
Mar 05, 2009 2.520 2.520 2.400 2.400 16,595 -0.05(-2.04%)
Mar 04, 2009 2.650 2.670 2.370 2.450 9,696 -0.09(-3.54%)
Mar 02, 2009 2.950 3.000 2.250 2.540 17,559 -0.51(-16.72%)
Feb 27, 2009 3.040 3.300 3.000 3.050 0 -0.01(-0.33%)
Feb 26, 2009 3.020 3.100 3.000 3.060 6,177 +0.15(+5.15%)
Feb 25, 2009 2.810 2.980 2.760 2.910 6,700 +0.00(+0.00%)
Feb 24, 2009 2.700 3.040 2.700 2.910 12,825 +0.15(+5.43%)
Feb 23, 2009 3.420 3.500 2.760 2.760 36,266 -0.65(-19.06%)
Feb 20, 2009 3.900 3.900 3.270 3.410 13,484 -0.49(-12.56%)
Feb 19, 2009 3.900 4.000 3.850 3.900 7,873 -0.06(-1.52%)
Feb 18, 2009 4.300 4.360 3.950 3.960 12,217 -0.34(-7.91%)
Feb 17, 2009 4.500 4.500 4.200 4.300 6,997 -0.35(-7.52%)
Feb 13, 2009 5.050 5.050 4.160 4.650 23,700 -0.14(-2.92%)
Feb 12, 2009 5.290 5.290 4.790 4.790 9,180 -0.41(-7.88%)
Feb 11, 2009 5.300 5.300 4.500 5.200 17,150 +0.00(+0.00%)
Feb 10, 2009 5.300 5.340 5.100 5.200 41,490 +0.10(+1.96%)
Feb 09, 2009 5.150 5.250 5.100 5.100 5,659 -0.15(-2.86%)
Feb 06, 2009 5.250 5.350 5.100 5.250 4,150 +0.03(+0.57%)
Feb 05, 2009 5.150 5.340 5.150 5.220 2,412 +0.09(+1.81%)
Feb 04, 2009 5.120 5.290 5.100 5.127 4,260 -0.10(-1.89%)
Feb 03, 2009 5.210 5.240 5.150 5.226 7,322 +0.02(+0.31%)
Feb 02, 2009 5.420 5.420 5.210 5.210 7,053 -0.11(-2.07%)
Jan 30, 2009 5.550 5.550 5.250 5.320 0 -0.14(-2.56%)
Jan 29, 2009 5.260 5.600 5.260 5.460 9,246 +0.09(+1.68%)
Jan 28, 2009 5.420 5.500 5.220 5.370 12,832 -0.05(-0.92%)
Jan 27, 2009 5.500 5.500 5.410 5.420 6,789 -0.09(-1.63%)
Jan 26, 2009 5.540 5.900 5.500 5.510 8,700 -0.03(-0.54%)
Jan 23, 2009 5.390 5.720 5.340 5.540 7,655 +0.19(+3.55%)
Jan 22, 2009 5.790 5.790 5.260 5.350 8,900 -0.55(-9.32%)
Jan 21, 2009 5.200 5.900 5.200 5.900 11,100 +0.59(+11.11%)
Jan 20, 2009 5.790 5.790 5.240 5.310 11,740 -0.43(-7.49%)
Jan 16, 2009 5.760 5.793 5.600 5.740 3,050 -0.16(-2.71%)
Jan 15, 2009 5.810 5.910 5.200 5.900 23,150 -0.05(-0.84%)
Jan 14, 2009 5.790 5.970 5.780 5.950 22,298 +0.08(+1.43%)
Jan 13, 2009 5.940 5.950 5.550 5.866 37,698 +0.03(+0.45%)
Jan 12, 2009 5.220 5.950 5.220 5.840 213,034 +0.13(+2.28%)
Jan 09, 2009 5.720 5.850 5.500 5.710 21,323 +0.00(+0.00%)
Jan 08, 2009 5.310 5.850 5.310 5.710 22,511 +0.12(+2.15%)
Jan 07, 2009 5.220 5.690 5.220 5.590 31,065 -0.08(-1.41%)
Jan 06, 2009 5.310 5.740 5.172 5.670 30,681 +0.53(+10.31%)
Jan 05, 2009 4.740 5.320 4.560 5.140 57,767 +0.19(+3.84%)
Jan 02, 2009 4.480 4.950 4.370 4.950 0 +0.50(+11.24%)
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.