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 31, 2009 3.913 3.920 3.852 3.900 3,832 +0.00(+0.00%)
Jul 30, 2009 3.900 3.900 3.820 3.900 1,700 +0.04(+1.04%)
Jul 28, 2009 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Jul 27, 2009 3.950 3.950 3.800 3.860 5,474 +0.00(+0.00%)
Jul 24, 2009 3.850 3.920 3.774 3.860 5,840 -0.02(-0.52%)
Jul 23, 2009 3.800 3.880 3.620 3.880 10,170 +0.09(+2.37%)
Jul 22, 2009 3.740 3.890 3.740 3.790 13,092 +0.00(+0.00%)
Jul 21, 2009 3.770 3.890 3.680 3.790 17,145 +0.07(+1.88%)
Jul 20, 2009 3.780 3.780 3.669 3.720 2,950 -0.03(-0.80%)
Jul 17, 2009 3.730 3.780 3.650 3.750 3,976 +0.02(+0.56%)
Jul 16, 2009 3.676 3.760 3.676 3.729 4,100 +0.07(+1.90%)
Jul 15, 2009 3.450 3.850 3.410 3.659 24,385 +0.28(+8.27%)
Jul 14, 2009 3.260 3.400 3.260 3.380 3,523 +0.04(+1.20%)
Jul 13, 2009 3.330 3.520 2.960 3.340 26,795 -0.08(-2.34%)
Jul 10, 2009 3.500 3.500 3.350 3.420 3,900 -0.08(-2.29%)
Jul 09, 2009 3.480 3.860 3.480 3.500 18,996 +0.01(+0.29%)
Jul 08, 2009 3.830 3.940 3.350 3.490 24,360 -0.40(-10.28%)
Jul 07, 2009 3.950 3.950 3.750 3.890 14,700 +0.04(+1.05%)
Jul 06, 2009 3.980 3.980 3.700 3.849 9,127 +0.03(+0.77%)
Jul 02, 2009 4.020 4.020 3.560 3.820 5,424 -0.09(-2.30%)
Jul 01, 2009 3.900 3.990 3.900 3.910 7,800 -0.04(-1.01%)
Jun 30, 2009 4.000 4.050 3.800 3.950 15,462 +0.00(+0.00%)
Jun 29, 2009 3.950 3.950 3.850 3.950 2,654 -0.05(-1.25%)
Jun 26, 2009 4.000 4.000 3.990 4.000 1,008 +0.01(+0.25%)
Jun 25, 2009 3.900 3.990 3.850 3.990 6,797 +0.04(+1.01%)
Jun 24, 2009 4.020 4.050 3.860 3.950 2,100 -0.05(-1.25%)
Jun 23, 2009 4.100 4.100 3.950 4.000 3,100 +0.05(+1.27%)
Jun 22, 2009 4.150 4.150 3.950 3.950 8,954 -0.14(-3.42%)
Jun 19, 2009 4.150 4.150 4.000 4.090 800 +0.04(+0.99%)
Jun 18, 2009 4.090 4.110 4.050 4.050 5,646 -0.12(-2.88%)
Jun 17, 2009 4.200 4.200 4.000 4.170 14,965 -0.08(-1.88%)
Jun 16, 2009 4.250 4.340 4.250 4.250 2,100 +0.00(+0.00%)
Jun 15, 2009 4.300 4.370 4.250 4.250 2,100 -0.05(-1.17%)
Jun 12, 2009 4.350 4.500 4.300 4.300 7,937 -0.20(-4.44%)
Jun 11, 2009 4.390 4.500 4.350 4.500 9,410 +0.19(+4.41%)
Jun 10, 2009 4.380 4.439 4.300 4.310 10,342 -0.07(-1.60%)
Jun 09, 2009 4.395 4.395 4.300 4.380 5,975 +0.00(+0.00%)
Jun 08, 2009 4.350 4.390 4.250 4.380 6,125 +0.06(+1.47%)
Jun 05, 2009 4.250 4.360 4.250 4.316 10,000 -0.03(-0.77%)
Jun 04, 2009 4.250 4.350 4.231 4.350 8,585 +0.00(+0.00%)
Jun 03, 2009 4.444 4.450 4.300 4.350 3,100 -0.12(-2.68%)
Jun 02, 2009 4.550 4.580 4.300 4.470 6,700 +0.02(+0.45%)
Jun 01, 2009 4.500 4.600 4.250 4.450 18,117 +0.00(+0.00%)
May 29, 2009 4.300 4.600 4.300 4.450 17,389 +0.11(+2.53%)
May 28, 2009 4.310 4.380 4.250 4.340 4,335 -0.06(-1.36%)
May 27, 2009 4.100 4.400 4.074 4.400 18,855 +0.29(+7.06%)
May 26, 2009 4.120 4.200 4.100 4.110 4,966 -0.14(-3.29%)
May 22, 2009 4.250 4.260 4.250 4.250 5,300 +0.00(+0.00%)
May 21, 2009 4.600 4.600 4.040 4.250 13,046 -0.19(-4.28%)
May 20, 2009 4.540 4.600 4.400 4.440 3,100 +0.04(+0.91%)
May 19, 2009 4.300 4.500 4.300 4.400 7,754 +0.10(+2.33%)
May 18, 2009 4.560 4.560 4.220 4.300 24,395 -0.05(-1.15%)
May 15, 2009 4.750 4.750 4.302 4.350 18,150 -0.41(-8.61%)
May 14, 2009 4.900 4.900 4.760 4.760 3,915 -0.04(-0.84%)
May 13, 2009 5.300 5.500 4.660 4.800 24,505 -0.85(-15.04%)
May 12, 2009 5.120 5.720 5.120 5.650 29,452 +0.60(+11.88%)
May 11, 2009 4.890 5.200 4.650 5.050 25,610 +0.27(+5.65%)
May 08, 2009 4.379 4.800 4.350 4.780 25,338 +0.47(+10.86%)
May 07, 2009 4.380 4.380 4.143 4.312 5,461 +0.01(+0.27%)
May 06, 2009 4.100 4.360 4.050 4.300 17,072 +0.20(+4.88%)
May 05, 2009 4.250 4.250 4.020 4.100 7,325 -0.15(-3.53%)
May 04, 2009 4.280 4.280 4.220 4.250 24,459 +0.14(+3.41%)
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.