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

Barnwell Industries (NY: BRN )

2.800 -0.120 (-4.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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, 2020 0.3530 1.200 0.3496 0.6196 903,569 +0.30(+93.02%)
Mar 30, 2020 0.4200 0.4400 0.3012 0.3210 41,367 -0.08(-19.75%)
Mar 27, 2020 0.4400 0.4500 0.4000 0.4000 30,900 -0.01(-2.42%)
Mar 26, 2020 0.4800 0.4800 0.4000 0.4099 45,011 -0.04(-8.93%)
Mar 25, 2020 0.4199 0.4701 0.4199 0.4501 10,341 +0.01(+2.72%)
Mar 24, 2020 0.4500 0.4579 0.4000 0.4382 3,011 -0.02(-4.72%)
Mar 23, 2020 0.5000 0.5000 0.4000 0.4599 17,234 -0.00(-0.02%)
Mar 20, 2020 0.5500 0.6900 0.3500 0.4600 110,900 -0.09(-16.36%)
Mar 19, 2020 0.3800 0.5500 0.3700 0.5500 82,327 +0.17(+42.86%)
Mar 18, 2020 0.4329 0.4329 0.3850 0.3850 11,690 -0.07(-14.44%)
Mar 17, 2020 0.5000 0.5150 0.4500 0.4500 5,021 -0.05(-10.02%)
Mar 16, 2020 0.5290 0.5290 0.5001 0.5001 7,054 -0.03(-5.41%)
Mar 13, 2020 0.5000 0.5287 0.5000 0.5287 9,100 +0.02(+3.67%)
Mar 12, 2020 0.5100 0.5300 0.5100 0.5100 18,659 -0.00(-0.22%)
Mar 11, 2020 0.5500 0.5500 0.5100 0.5111 7,226 -0.02(-3.57%)
Mar 10, 2020 0.5379 0.5876 0.5300 0.5300 20,133 +0.02(+3.92%)
Mar 09, 2020 0.5025 0.5999 0.5025 0.5100 36,158 -0.05(-8.12%)
Mar 06, 2020 0.5200 0.5700 0.5037 0.5551 16,500 -0.01(-2.36%)
Mar 05, 2020 0.6000 0.6400 0.5671 0.5685 22,531 -0.06(-9.78%)
Mar 04, 2020 0.6000 0.6400 0.6000 0.6301 24,595 +0.00(+0.02%)
Mar 03, 2020 0.5972 0.6307 0.5528 0.6300 40,921 +0.03(+5.49%)
Mar 02, 2020 0.6200 0.6505 0.5500 0.5972 33,597 +0.01(+1.20%)
Feb 28, 2020 0.6400 0.6400 0.5500 0.5901 54,900 -0.07(-10.59%)
Feb 27, 2020 0.6800 0.7223 0.6500 0.6600 37,068 -0.08(-10.99%)
Feb 26, 2020 0.7900 0.8200 0.7300 0.7415 55,938 -0.08(-9.68%)
Feb 25, 2020 0.9100 0.9100 0.8100 0.8210 11,030 -0.04(-4.53%)
Feb 24, 2020 0.9100 0.9100 0.8350 0.8600 28,673 -0.06(-6.65%)
Feb 21, 2020 0.9136 0.9213 0.8500 0.9213 28,300 +0.01(+1.24%)
Feb 20, 2020 0.9700 0.9700 0.8600 0.9100 92,461 -0.04(-4.21%)
Feb 19, 2020 1.170 1.170 0.9000 0.9500 44,953 -0.11(-10.05%)
Feb 18, 2020 1.030 1.129 1.030 1.056 41,787 -0.00(-0.36%)
Feb 14, 2020 1.060 1.140 1.050 1.060 160,700 +0.02(+1.92%)
Feb 13, 2020 1.170 1.380 1.030 1.040 239,369 -0.33(-24.09%)
Feb 12, 2020 1.150 1.370 1.120 1.370 352,149 +0.07(+5.38%)
Feb 11, 2020 1.130 2.680 1.020 1.300 7,815,685 +0.36(+38.30%)
Feb 10, 2020 0.9340 0.9400 0.9340 0.9400 1,295 +0.02(+2.17%)
Feb 07, 2020 0.9900 1.000 0.8800 0.9200 4,700 +0.02(+2.22%)
Feb 06, 2020 0.8900 1.000 0.8900 0.9000 5,176 +0.01(+1.12%)
Feb 05, 2020 0.8400 0.8900 0.8400 0.8900 7,084 +0.07(+8.38%)
Feb 04, 2020 0.8400 0.8400 0.8000 0.8212 5,932 -0.04(-4.51%)
Feb 03, 2020 0.9490 0.9550 0.8600 0.8600 4,125 -0.05(-5.50%)
Jan 31, 2020 0.8500 0.9119 0.7500 0.9101 72,100 +0.04(+4.61%)
Jan 30, 2020 0.8981 0.8981 0.8500 0.8700 3,638 -0.07(-7.45%)
Jan 29, 2020 1.132 1.150 0.8141 0.9400 67,118 -0.22(-18.97%)
Jan 28, 2020 1.162 1.162 1.160 1.160 2,902 +0.00(+0.00%)
Jan 27, 2020 1.200 1.200 1.160 1.160 2,716 -0.04(-3.33%)
Jan 24, 2020 1.167 1.200 1.142 1.200 1,800 +0.07(+5.84%)
Jan 23, 2020 1.160 1.190 1.130 1.134 11,070 -0.03(-2.26%)
Jan 22, 2020 1.190 1.190 1.130 1.160 1,002 -0.03(-2.52%)
Jan 21, 2020 1.170 1.200 1.120 1.190 45,192 +0.01(+0.85%)
Jan 17, 2020 1.190 1.190 1.134 1.180 4,200 +0.03(+2.61%)
Jan 16, 2020 1.130 1.159 1.120 1.150 18,281 -0.03(-2.21%)
Jan 15, 2020 1.210 1.210 1.126 1.176 24,999 -0.09(-7.11%)
Jan 14, 2020 1.290 1.290 1.120 1.266 39,805 +0.00(+0.08%)
Jan 13, 2020 1.111 1.284 1.111 1.265 44,055 +0.14(+12.95%)
Jan 10, 2020 1.130 1.130 1.094 1.120 6,100 +0.02(+1.82%)
Jan 09, 2020 1.080 1.130 1.050 1.100 13,901 -0.03(-2.65%)
Jan 08, 2020 1.160 1.160 1.015 1.130 70,895 +0.00(+0.00%)
Jan 07, 2020 1.100 1.160 1.100 1.130 27,077 +0.03(+2.73%)
Jan 06, 2020 0.9900 1.110 0.9500 1.100 70,002 +0.07(+6.80%)
Jan 03, 2020 1.030 1.190 0.9900 1.030 49,200 +0.04(+3.79%)
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.