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

Barnwell Industries (NY: BRN )

2.885 +0.005 (+0.17%)
Official Closing 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 (%)
Dec 31, 2012 3.230 3.320 3.320 3.320 2,100 -0.01(-0.30%)
Dec 28, 2012 3.300 3.340 3.221 3.330 4,470 +0.01(+0.30%)
Dec 27, 2012 3.310 3.320 3.290 3.320 8,800 +0.00(+0.00%)
Dec 26, 2012 3.190 3.340 3.190 3.320 11,242 +0.02(+0.61%)
Dec 24, 2012 3.250 3.310 3.250 3.300 21,466 +0.02(+0.61%)
Dec 20, 2012 3.220 3.280 3.280 3.280 1,200 -0.05(-1.50%)
Dec 19, 2012 3.255 3.330 3.210 3.330 10,100 -0.02(-0.60%)
Dec 18, 2012 3.350 3.350 3.281 3.350 3,629 -0.00(-0.00%)
Dec 17, 2012 3.250 3.350 3.250 3.350 11,150 +0.05(+1.52%)
Dec 14, 2012 3.350 3.350 3.300 3.300 2,200 -0.03(-0.90%)
Dec 13, 2012 3.300 3.330 3.300 3.330 7,900 +0.04(+1.22%)
Dec 12, 2012 3.220 3.300 3.220 3.290 12,426 -0.04(-1.14%)
Dec 11, 2012 3.190 3.330 3.190 3.328 16,704 +0.13(+4.00%)
Dec 10, 2012 3.280 3.330 3.200 3.200 8,420 -0.15(-4.48%)
Dec 06, 2012 3.350 3.350 3.350 3.350 0 -0.02(-0.59%)
Dec 05, 2012 3.340 3.370 3.300 3.370 3,400 +0.07(+2.12%)
Dec 04, 2012 3.270 3.350 3.270 3.300 4,012 -0.03(-0.90%)
Nov 30, 2012 3.350 3.350 3.330 3.330 500 -0.02(-0.60%)
Nov 29, 2012 3.350 3.350 3.350 3.350 200 +0.02(+0.60%)
Nov 27, 2012 3.260 3.330 3.330 3.330 500 -0.04(-1.19%)
Nov 26, 2012 3.420 3.420 3.370 3.370 600 +0.02(+0.60%)
Nov 20, 2012 3.370 3.350 3.350 3.350 200 +0.09(+2.88%)
Nov 19, 2012 3.259 3.400 3.240 3.256 1,580 -0.11(-3.38%)
Nov 15, 2012 3.380 3.370 3.370 3.370 1,000 -0.06(-1.75%)
Nov 14, 2012 3.300 3.430 3.240 3.430 1,650 +0.03(+0.88%)
Nov 12, 2012 3.400 3.400 3.400 3.400 700 -0.03(-0.77%)
Nov 09, 2012 3.280 3.426 3.280 3.426 1,700 +0.13(+3.83%)
Nov 08, 2012 3.300 3.300 3.300 3.300 100 -0.14(-4.07%)
Nov 07, 2012 3.330 3.440 3.180 3.440 4,000 +0.21(+6.50%)
Nov 06, 2012 3.370 3.370 3.230 3.230 2,100 -0.12(-3.58%)
Nov 05, 2012 3.240 3.350 3.240 3.350 8,216 +0.05(+1.51%)
Nov 02, 2012 3.300 3.338 3.220 3.300 4,127 -0.04(-1.20%)
Oct 31, 2012 3.340 3.340 3.340 3.340 100 -0.03(-0.89%)
Oct 26, 2012 3.280 3.370 3.370 3.370 400 +0.03(+0.90%)
Oct 25, 2012 3.400 3.400 3.340 3.340 2,000 -0.06(-1.76%)
Oct 24, 2012 3.340 3.400 3.210 3.400 1,100 +0.19(+5.86%)
Oct 23, 2012 3.200 3.370 3.200 3.212 5,300 -0.14(-4.13%)
Oct 19, 2012 3.330 3.350 3.330 3.350 5,861 +0.00(+0.00%)
Oct 18, 2012 3.340 3.350 3.340 3.350 2,800 +0.06(+1.82%)
Oct 17, 2012 3.230 3.290 3.050 3.290 5,110 -0.08(-2.37%)
Oct 16, 2012 3.200 3.370 3.200 3.370 3,960 -0.03(-0.88%)
Oct 15, 2012 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Oct 11, 2012 3.380 3.390 3.390 3.390 2,600 +0.10(+2.88%)
Oct 10, 2012 3.400 3.400 3.295 3.295 1,300 -0.00(-0.15%)
Oct 09, 2012 3.300 3.300 3.300 3.300 205 -0.11(-3.23%)
Oct 08, 2012 3.410 3.410 3.410 3.410 100 -0.03(-0.87%)
Oct 05, 2012 3.380 3.440 3.380 3.440 600 +0.15(+4.56%)
Oct 04, 2012 3.470 3.470 3.290 3.290 485 -0.19(-5.46%)
Oct 03, 2012 3.250 3.500 3.250 3.480 52,914 +0.26(+8.07%)
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.