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 (%)
Aug 31, 2016 1.470 1.500 1.470 1.543 2,141 +0.04(+2.87%)
Aug 30, 2016 1.500 1.500 1.430 1.500 19,499 -0.09(-5.66%)
Aug 29, 2016 1.460 1.590 1.460 1.590 1,693 +0.05(+3.25%)
Aug 26, 2016 1.624 1.624 1.540 1.540 11,276 -0.03(-1.91%)
Aug 25, 2016 1.551 1.630 1.510 1.570 3,600 +0.05(+3.29%)
Aug 24, 2016 1.540 1.550 1.470 1.520 18,529 +0.05(+3.40%)
Aug 23, 2016 1.460 1.550 1.420 1.470 35,475 -0.13(-8.10%)
Aug 22, 2016 1.664 1.664 1.510 1.599 16,441 -0.01(-0.59%)
Aug 19, 2016 1.420 1.780 1.400 1.609 68,918 +0.16(+10.97%)
Aug 18, 2016 1.580 1.680 1.410 1.450 38,577 -0.03(-2.03%)
Aug 17, 2016 1.460 1.536 1.460 1.480 12,386 -0.02(-1.33%)
Aug 16, 2016 1.450 1.620 1.450 1.500 49,998 +0.05(+3.45%)
Aug 15, 2016 1.444 1.480 1.420 1.450 917 +0.03(+2.11%)
Aug 12, 2016 1.550 1.550 1.420 1.420 7,971 -0.05(-3.40%)
Aug 11, 2016 1.580 1.580 1.470 1.470 4,999 -0.18(-10.91%)
Aug 10, 2016 1.600 1.690 1.600 1.650 6,991 +0.06(+3.77%)
Aug 09, 2016 1.550 1.600 1.550 1.590 3,957 -0.01(-0.63%)
Aug 08, 2016 1.581 1.600 1.581 1.600 204 +0.03(+1.91%)
Aug 05, 2016 1.620 1.620 1.570 1.570 9,870 -0.11(-6.52%)
Aug 04, 2016 1.635 1.690 1.560 1.679 2,825 -0.01(-0.62%)
Aug 03, 2016 1.640 2.010 1.540 1.690 135,065 +0.12(+7.64%)
Aug 02, 2016 1.570 1.570 1.570 1.570 403 -0.03(-1.88%)
Aug 01, 2016 1.500 1.610 1.500 1.600 9,321 +0.13(+8.84%)
Jul 29, 2016 1.470 1.500 1.410 1.470 52,103 +0.00(+0.00%)
Jul 28, 2016 1.470 1.470 1.470 1.470 129 -0.05(-3.54%)
Jul 27, 2016 1.521 1.524 1.521 1.524 2,746 +0.00(+0.26%)
Jul 26, 2016 1.507 1.549 1.450 1.520 3,189 -0.08(-5.00%)
Jul 25, 2016 1.450 1.600 1.450 1.600 1,235 +0.05(+3.23%)
Jul 22, 2016 1.600 1.820 1.550 1.550 43,339 +0.05(+3.33%)
Jul 21, 2016 1.500 1.500 1.500 1.500 708 +0.01(+0.67%)
Jul 20, 2016 1.450 1.490 1.450 1.490 450 +0.04(+2.75%)
Jul 19, 2016 1.450 1.450 1.450 1.450 628 +0.00(+0.00%)
Jul 13, 2016 1.550 1.450 1.450 1.450 8,200 -0.15(-9.37%)
Jul 12, 2016 1.540 1.600 1.540 1.600 11,143 +0.16(+11.11%)
Jul 11, 2016 1.470 1.520 1.470 1.440 7,339 -0.06(-4.00%)
Jul 08, 2016 1.450 1.500 1.424 1.500 6,441 +0.05(+3.45%)
Jul 07, 2016 1.450 1.450 1.450 1.450 3,985 -0.05(-3.28%)
Jul 06, 2016 1.500 1.500 1.500 1.499 1,283 +0.05(+3.39%)
Jul 05, 2016 1.450 1.450 1.450 1.450 2,703 -0.02(-1.37%)
Jul 01, 2016 1.560 1.470 1.470 1.470 4,000 -0.08(-5.15%)
Jun 30, 2016 1.450 1.590 1.450 1.550 21,933 +0.11(+7.64%)
Jun 29, 2016 1.420 1.600 1.420 1.440 6,084 +0.02(+1.40%)
Jun 28, 2016 1.380 1.420 1.380 1.420 669 +0.03(+2.17%)
Jun 27, 2016 1.320 1.390 1.310 1.390 4,230 +0.04(+2.96%)
Jun 24, 2016 1.400 1.412 1.350 1.350 4,913 -0.05(-3.57%)
Jun 23, 2016 1.420 1.450 1.400 1.400 1,733 -0.09(-6.04%)
Jun 22, 2016 1.450 1.490 1.400 1.490 2,261 +0.04(+2.76%)
Jun 21, 2016 1.420 1.490 1.420 1.450 1,124 -0.05(-3.33%)
Jun 20, 2016 1.520 1.570 1.500 1.500 3,903 -0.04(-2.60%)
Jun 17, 2016 1.410 1.540 1.410 1.540 25,087 +0.03(+1.99%)
Jun 16, 2016 1.420 1.640 1.420 1.510 10,447 +0.08(+5.59%)
Jun 15, 2016 1.446 1.530 1.420 1.430 5,163 +0.00(+0.00%)
Jun 14, 2016 1.450 1.540 1.430 1.430 6,242 -0.03(-2.05%)
Jun 13, 2016 1.560 1.570 1.450 1.460 19,337 -0.10(-6.41%)
Jun 10, 2016 1.440 1.766 1.440 1.560 55,547 +0.12(+8.33%)
Jun 09, 2016 1.440 1.450 1.440 1.440 2,932 -0.02(-1.37%)
Jun 08, 2016 1.480 1.480 1.460 1.460 2,977 +0.00(+0.00%)
Jun 07, 2016 1.510 1.538 1.460 1.460 1,527 -0.08(-5.19%)
Jun 06, 2016 1.600 1.650 1.540 1.540 4,201 -0.06(-3.75%)
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.