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

Barnwell Industries (NY: BRN )

2.850 +0.050 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Sep 30, 2014 2.620 2.670 2.570 2.616 9,606 -0.07(-2.76%)
Sep 29, 2014 2.660 2.730 2.620 2.690 2,198 -0.04(-1.29%)
Sep 26, 2014 2.725 2.725 2.725 2.725 150 -0.07(-2.67%)
Sep 24, 2014 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 23, 2014 2.800 2.800 2.800 2.800 800 +0.02(+0.79%)
Sep 22, 2014 2.800 2.800 2.640 2.778 2,841 -0.14(-4.86%)
Sep 19, 2014 2.840 2.920 2.800 2.920 8,257 +0.12(+4.29%)
Sep 18, 2014 2.810 2.930 2.800 2.800 1,342 -0.11(-3.71%)
Sep 17, 2014 2.810 2.908 2.810 2.908 407 +0.07(+2.39%)
Sep 16, 2014 2.870 2.870 2.710 2.840 8,005 -0.06(-2.07%)
Sep 15, 2014 2.980 2.980 2.900 2.900 1,124 -0.04(-1.36%)
Sep 12, 2014 2.940 2.940 2.940 2.940 9 +0.00(+0.00%)
Sep 11, 2014 2.900 2.940 2.900 2.940 1,634 +0.03(+1.03%)
Sep 10, 2014 2.910 2.910 2.910 2.910 238 -0.02(-0.68%)
Sep 09, 2014 2.910 2.930 2.910 2.930 497 -0.05(-1.67%)
Sep 08, 2014 2.910 2.980 2.910 2.980 449 -0.01(-0.33%)
Sep 05, 2014 2.990 2.990 2.990 2.990 169 -0.01(-0.34%)
Sep 03, 2014 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 02, 2014 2.920 3.000 2.920 3.000 650 +0.05(+1.69%)
Aug 26, 2014 2.950 2.950 2.950 2.950 1,400 -0.05(-1.67%)
Aug 25, 2014 2.900 3.030 2.937 3.000 8,104 +0.06(+2.14%)
Aug 22, 2014 2.900 2.937 2.900 2.937 700 +0.04(+1.28%)
Aug 21, 2014 2.950 2.966 2.900 2.900 8,275 +0.00(+0.00%)
Aug 20, 2014 2.930 2.936 2.900 2.900 3,950 -0.10(-3.33%)
Aug 19, 2014 2.940 3.000 2.940 3.000 1,600 +0.08(+2.74%)
Aug 18, 2014 2.920 2.920 2.920 2.920 100 -0.04(-1.35%)
Aug 15, 2014 2.950 2.990 2.950 2.960 500 -0.03(-1.00%)
Aug 14, 2014 2.920 2.920 2.920 2.990 3,220 -0.01(-0.33%)
Aug 13, 2014 3.020 3.020 2.900 3.000 2,400 -0.02(-0.66%)
Aug 12, 2014 2.980 3.020 2.980 3.020 306 +0.10(+3.42%)
Aug 11, 2014 2.930 2.946 2.920 2.920 1,920 -0.01(-0.34%)
Aug 08, 2014 2.900 3.020 2.900 2.930 2,301 -0.08(-2.66%)
Aug 05, 2014 2.920 3.010 3.010 3.010 2,100 +0.07(+2.48%)
Aug 04, 2014 2.950 2.980 2.900 2.937 13,550 -0.01(-0.43%)
Aug 01, 2014 3.000 3.000 2.936 2.950 7,400 -0.05(-1.67%)
Jul 29, 2014 3.020 3.000 3.000 3.000 4,400 -0.02(-0.66%)
Jul 28, 2014 3.070 3.090 3.020 3.020 6,360 -0.08(-2.58%)
Jul 25, 2014 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Jul 24, 2014 3.085 3.100 3.085 3.100 900 -0.02(-0.64%)
Jul 23, 2014 3.030 3.130 3.030 3.120 750 -0.08(-2.46%)
Jul 22, 2014 3.080 3.200 3.030 3.199 13,500 +0.11(+3.52%)
Jul 21, 2014 3.040 3.140 3.020 3.090 34,756 +0.08(+2.66%)
Jul 18, 2014 3.000 3.030 3.000 3.010 7,439 +0.00(+0.00%)
Jul 16, 2014 3.000 3.010 3.010 3.010 800 -0.01(-0.33%)
Jul 15, 2014 3.010 3.020 3.010 3.020 616 -0.10(-3.21%)
Jul 14, 2014 3.180 3.180 3.050 3.120 2,000 +0.09(+2.97%)
Jul 11, 2014 3.059 3.160 3.000 3.030 15,366 +0.00(+0.00%)
Jul 10, 2014 3.030 3.030 3.030 3.030 6 +0.00(+0.00%)
Jul 09, 2014 3.030 3.040 3.030 3.030 501 +0.03(+1.00%)
Jul 08, 2014 3.050 3.080 3.000 3.000 12,914 -0.09(-2.91%)
Jul 07, 2014 3.090 3.090 3.090 3.090 200 +0.04(+1.31%)
Jul 03, 2014 3.210 3.050 3.050 3.050 300 +0.00(+0.00%)
Jul 02, 2014 3.190 3.190 3.050 3.050 12,616 -0.16(-4.98%)
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.