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

Barnwell Industries (NY: BRN )

2.885 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Aug 30, 2004 1.250 1.250 1.236 1.236 12,000 -0.03(-2.20%)
Aug 27, 2004 1.292 1.292 1.257 1.264 9,600 -0.01(-1.09%)
Aug 26, 2004 1.278 1.278 1.278 1.278 3,000 -0.01(-1.08%)
Aug 25, 2004 1.278 1.292 1.278 1.292 3,600 +0.01(+1.09%)
Aug 24, 2004 1.278 1.303 1.264 1.278 48,600 -0.01(-1.08%)
Aug 23, 2004 1.314 1.333 1.292 1.292 7,800 -0.02(-1.63%)
Aug 20, 2004 1.291 1.333 1.291 1.313 15,600 +0.02(+1.66%)
Aug 19, 2004 1.264 1.292 1.264 1.292 13,200 +0.03(+2.22%)
Aug 18, 2004 1.250 1.264 1.250 1.264 4,800 +0.02(+2.00%)
Aug 17, 2004 1.232 1.264 1.232 1.239 19,200 +0.01(+1.13%)
Aug 16, 2004 1.222 1.236 1.222 1.225 19,200 +0.02(+1.38%)
Aug 13, 2004 1.208 1.208 1.208 1.208 600 +0.00(+0.00%)
Aug 12, 2004 1.186 1.208 1.186 1.208 4,800 +0.03(+2.91%)
Aug 11, 2004 1.174 1.174 1.174 1.174 8,400 +0.00(+0.05%)
Aug 10, 2004 1.174 1.174 1.174 1.174 1,200 +0.01(+0.55%)
Aug 09, 2004 1.181 1.181 1.167 1.167 46,800 -0.03(-2.28%)
Aug 06, 2004 1.194 1.194 1.194 1.194 600 +0.00(+0.00%)
Aug 05, 2004 1.194 1.194 1.194 1.194 1,200 +0.01(+1.18%)
Aug 04, 2004 1.186 1.194 1.181 1.181 18,600 +0.00(+0.28%)
Aug 03, 2004 1.181 1.181 1.177 1.177 3,000 -0.01(-0.87%)
Aug 02, 2004 1.194 1.194 1.188 1.188 1,200 -0.01(-1.16%)
Jul 30, 2004 1.188 1.201 1.174 1.201 11,400 +0.00(+0.00%)
Jul 29, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jul 28, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jul 27, 2004 1.188 1.201 1.188 1.201 6,000 +0.02(+1.76%)
Jul 26, 2004 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Jul 23, 2004 1.181 1.181 1.181 1.181 600 -0.01(-1.16%)
Jul 22, 2004 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Jul 21, 2004 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Jul 20, 2004 1.194 1.194 1.194 1.194 600 -0.01(-1.15%)
Jul 19, 2004 1.208 1.208 1.208 1.208 1,200 +0.00(+0.00%)
Jul 16, 2004 1.201 1.208 1.201 1.208 3,000 +0.00(+0.00%)
Jul 15, 2004 1.208 1.208 1.208 1.208 2,400 +0.01(+0.58%)
Jul 14, 2004 1.201 1.201 1.201 1.201 600 -0.01(-0.57%)
Jul 13, 2004 1.208 1.208 1.208 1.208 600 +0.00(+0.00%)
Jul 12, 2004 1.208 1.208 1.208 1.208 4,200 +0.00(+0.00%)
Jul 09, 2004 1.196 1.208 1.196 1.208 3,000 +0.01(+0.46%)
Jul 08, 2004 1.194 1.203 1.194 1.203 3,600 +0.01(+0.70%)
Jul 07, 2004 1.168 1.236 1.168 1.194 17,400 +0.02(+1.78%)
Jul 06, 2004 1.181 1.181 1.174 1.174 4,800 -0.01(-0.59%)
Jul 02, 2004 1.181 1.181 1.181 1.181 600 +0.00(+0.00%)
Jul 01, 2004 1.168 1.181 1.168 1.181 3,600 +0.01(+0.59%)
Jun 30, 2004 1.194 1.194 1.174 1.174 10,800 -0.02(-1.74%)
Jun 29, 2004 1.194 1.194 1.194 1.194 1,800 +0.01(+0.59%)
Jun 28, 2004 1.194 1.194 1.181 1.188 3,000 -0.01(-0.58%)
Jun 25, 2004 1.167 1.194 1.167 1.194 22,200 -0.01(-0.58%)
Jun 24, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jun 23, 2004 1.201 1.201 1.201 1.201 1,200 +0.00(+0.00%)
Jun 22, 2004 1.201 1.201 1.201 1.201 4,800 +0.01(+0.60%)
Jun 21, 2004 1.194 1.194 1.167 1.194 4,800 +0.01(+1.15%)
Jun 18, 2004 1.181 1.181 1.181 1.181 600 +0.00(+0.00%)
Jun 17, 2004 1.165 1.188 1.165 1.181 7,200 +0.01(+0.71%)
Jun 16, 2004 1.172 1.172 1.172 1.172 600 -0.01(-0.59%)
Jun 15, 2004 1.174 1.181 1.146 1.179 13,800 -0.00(-0.12%)
Jun 14, 2004 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Jun 10, 2004 1.181 1.181 1.181 1.181 600 -0.01(-1.21%)
Jun 09, 2004 1.201 1.201 1.195 1.195 8,400 -0.01(-1.13%)
Jun 08, 2004 1.209 1.209 1.209 1.209 600 +0.00(+0.00%)
Jun 07, 2004 1.208 1.209 1.208 1.209 12,600 +0.01(+0.60%)
Jun 04, 2004 1.264 1.264 1.194 1.201 27,000 -0.06(-4.95%)
Jun 03, 2004 1.264 1.264 1.264 1.264 1,800 +0.00(+0.00%)
Jun 02, 2004 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
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.