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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 29, 2005 7.383 7.533 7.356 7.533 12,600 +0.20(+2.73%)
Jul 28, 2005 7.056 7.434 7.056 7.333 12,900 +0.22(+3.16%)
Jul 27, 2005 7.139 7.139 7.109 7.109 3,000 +0.03(+0.36%)
Jul 26, 2005 7.222 7.333 7.083 7.083 7,200 -0.11(-1.54%)
Jul 25, 2005 7.150 7.278 7.056 7.194 12,900 +0.04(+0.57%)
Jul 22, 2005 6.971 7.166 6.971 7.153 8,400 +0.24(+3.42%)
Jul 21, 2005 6.944 6.944 6.862 6.917 5,400 +0.00(+0.00%)
Jul 20, 2005 6.902 6.917 6.902 6.917 600 +0.05(+0.70%)
Jul 19, 2005 6.862 6.994 6.862 6.869 10,200 +0.01(+0.15%)
Jul 18, 2005 6.794 6.859 6.667 6.859 17,700 +0.03(+0.37%)
Jul 15, 2005 6.900 6.944 6.806 6.833 10,200 -0.18(-2.55%)
Jul 14, 2005 7.083 7.083 7.012 7.012 2,700 -0.10(-1.39%)
Jul 13, 2005 7.277 7.277 6.973 7.111 21,000 -0.17(-2.29%)
Jul 12, 2005 7.341 7.342 7.229 7.278 3,900 -0.07(-0.91%)
Jul 11, 2005 7.361 7.389 7.303 7.344 9,300 -0.10(-1.33%)
Jul 08, 2005 7.139 7.639 7.139 7.443 32,700 +0.28(+3.86%)
Jul 07, 2005 7.000 7.167 7.000 7.167 4,800 +0.14(+2.01%)
Jul 06, 2005 7.172 7.172 7.000 7.026 13,200 -0.17(-2.41%)
Jul 05, 2005 7.167 7.211 7.111 7.199 8,100 -0.05(-0.70%)
Jul 01, 2005 7.389 7.433 7.239 7.250 11,400 -0.11(-1.51%)
Jun 30, 2005 7.167 7.389 7.100 7.361 19,200 +0.23(+3.16%)
Jun 29, 2005 7.067 7.164 7.067 7.136 4,500 +0.08(+1.18%)
Jun 28, 2005 6.978 7.052 6.978 7.052 7,800 +0.10(+1.47%)
Jun 27, 2005 6.852 7.028 6.852 6.950 11,700 +0.13(+1.87%)
Jun 24, 2005 6.889 6.889 6.809 6.822 3,900 -0.07(-0.97%)
Jun 23, 2005 6.867 6.967 6.867 6.889 4,800 -0.00(-0.03%)
Jun 22, 2005 7.028 7.028 6.889 6.891 4,200 -0.16(-2.33%)
Jun 21, 2005 7.250 7.333 7.056 7.056 6,600 -0.17(-2.35%)
Jun 20, 2005 7.306 7.361 7.112 7.226 18,900 -0.05(-0.72%)
Jun 17, 2005 7.133 7.361 7.111 7.278 25,200 +0.14(+2.02%)
Jun 16, 2005 7.111 7.143 6.855 7.133 29,100 -0.01(-0.08%)
Jun 15, 2005 6.583 7.222 6.583 7.139 41,700 +0.57(+8.62%)
Jun 14, 2005 6.663 6.663 6.500 6.572 30,000 -0.08(-1.17%)
Jun 13, 2005 6.622 6.667 6.584 6.650 37,500 +0.04(+0.57%)
Jun 10, 2005 6.633 6.640 6.611 6.612 19,500 +0.00(+0.03%)
Jun 09, 2005 6.667 6.683 6.606 6.610 18,000 -0.11(-1.65%)
Jun 08, 2005 6.694 6.778 6.679 6.721 15,000 +0.01(+0.12%)
Jun 07, 2005 6.733 6.889 6.544 6.713 36,900 -0.01(-0.13%)
Jun 06, 2005 6.700 6.722 6.667 6.722 35,400 +0.02(+0.33%)
Jun 03, 2005 6.861 6.861 6.678 6.700 19,500 -0.22(-3.13%)
Jun 02, 2005 6.972 6.979 6.778 6.917 17,100 -0.06(-0.83%)
Jun 01, 2005 6.833 7.111 6.806 6.974 86,400 +0.17(+2.48%)
May 31, 2005 6.817 6.844 6.685 6.806 132,000 -0.02(-0.31%)
May 27, 2005 7.117 7.117 6.789 6.827 29,700 -0.32(-4.51%)
May 26, 2005 7.167 7.356 7.111 7.149 25,200 +0.02(+0.22%)
May 25, 2005 7.056 7.306 6.728 7.133 74,700 +0.12(+1.76%)
May 24, 2005 7.106 7.106 6.971 7.010 30,900 -0.10(-1.35%)
May 23, 2005 6.861 7.161 6.861 7.106 66,600 +0.24(+3.56%)
May 20, 2005 6.906 6.912 6.861 6.861 36,000 -0.07(-1.04%)
May 19, 2005 7.083 7.111 6.928 6.933 59,400 -0.19(-2.68%)
May 18, 2005 7.128 7.222 7.124 7.124 27,300 +0.04(+0.53%)
May 17, 2005 7.151 7.151 6.944 7.087 46,500 -0.11(-1.57%)
May 16, 2005 7.306 7.306 7.000 7.200 42,600 -0.16(-2.16%)
May 13, 2005 7.361 7.500 7.056 7.359 74,100 -0.03(-0.41%)
May 12, 2005 7.861 8.000 7.089 7.389 140,700 -0.47(-6.01%)
May 11, 2005 7.806 7.861 7.622 7.861 24,000 +0.02(+0.28%)
May 10, 2005 7.944 8.000 7.669 7.839 28,500 -0.11(-1.33%)
May 09, 2005 7.848 8.071 7.848 7.944 78,300 +0.10(+1.27%)
May 06, 2005 7.556 7.878 7.500 7.844 23,400 +0.29(+3.81%)
May 05, 2005 7.667 7.744 7.556 7.557 36,300 +0.00(+0.01%)
May 04, 2005 7.267 7.556 7.233 7.556 34,200 +0.33(+4.54%)
May 03, 2005 7.167 7.472 6.944 7.228 52,800 +0.06(+0.85%)
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.