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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2019 1.000 1.040 0.9937 1.030 25,600 +0.06(+6.19%)
Dec 30, 2019 0.9944 0.9944 0.7980 0.9700 90,098 -0.02(-2.45%)
Dec 27, 2019 1.110 1.110 0.9500 0.9944 50,100 -0.08(-7.04%)
Dec 26, 2019 1.030 1.100 1.000 1.070 40,878 +0.06(+5.91%)
Dec 24, 2019 1.030 1.030 0.9146 1.010 24,700 +0.01(+1.00%)
Dec 23, 2019 1.000 1.030 0.9200 1.000 67,420 -0.01(-0.92%)
Dec 20, 2019 0.8500 1.020 0.7981 1.009 203,800 +0.22(+27.76%)
Dec 19, 2019 0.6000 0.8900 0.6000 0.7900 325,745 +0.22(+38.38%)
Dec 18, 2019 0.5900 0.5900 0.5500 0.5709 28,444 -0.03(-5.71%)
Dec 17, 2019 0.6150 0.6400 0.5910 0.6055 107,153 -0.04(-6.85%)
Dec 16, 2019 0.6900 0.7064 0.5900 0.6500 292,726 -0.08(-10.96%)
Dec 13, 2019 0.7200 0.7300 0.6201 0.7300 130,700 +0.00(+0.01%)
Dec 12, 2019 0.6100 0.7499 0.6000 0.7299 438,752 +0.12(+19.66%)
Dec 11, 2019 0.7000 0.7200 0.5900 0.6100 298,386 -0.05(-7.60%)
Dec 10, 2019 0.6000 0.7000 0.5900 0.6602 263,025 +0.03(+4.79%)
Dec 09, 2019 0.5600 0.6800 0.5500 0.6300 153,891 +0.08(+15.05%)
Dec 06, 2019 0.5200 0.6600 0.4800 0.5476 429,200 +0.07(+14.08%)
Dec 05, 2019 0.5300 0.5300 0.4500 0.4800 22,669 -0.01(-2.04%)
Dec 04, 2019 0.4400 0.5300 0.4300 0.4900 168,791 +0.05(+10.83%)
Dec 03, 2019 0.5000 0.5500 0.4116 0.4421 108,521 -0.08(-15.40%)
Dec 02, 2019 0.5900 0.7484 0.4660 0.5226 1,164,434 -0.01(-1.73%)
Nov 29, 2019 0.3960 0.5999 0.3800 0.5318 391,900 +0.14(+34.33%)
Nov 27, 2019 0.3930 0.3980 0.3700 0.3959 27,600 +0.02(+5.57%)
Nov 26, 2019 0.3700 0.3750 0.3500 0.3750 13,495 +0.01(+3.05%)
Nov 25, 2019 0.3488 0.3792 0.3488 0.3639 17,047 -0.01(-2.75%)
Nov 22, 2019 0.3778 0.3778 0.3608 0.3742 58,000 -0.01(-1.78%)
Nov 21, 2019 0.3973 0.3973 0.3600 0.3810 3,586 -0.02(-3.79%)
Nov 20, 2019 0.3880 0.3960 0.3880 0.3960 1,232 +0.01(+2.06%)
Nov 19, 2019 0.3700 0.3930 0.3700 0.3880 3,921 +0.02(+4.86%)
Nov 18, 2019 0.3800 0.3900 0.3700 0.3700 17,332 -0.02(-5.61%)
Nov 15, 2019 0.4050 0.4050 0.3350 0.3920 40,600 -0.00(-0.76%)
Nov 14, 2019 0.4000 0.4299 0.3834 0.3950 59,745 +0.00(+0.00%)
Nov 13, 2019 0.4050 0.4200 0.3950 0.3950 2,399 -0.01(-3.66%)
Nov 12, 2019 0.4100 0.4100 0.3900 0.4100 7,579 -0.01(-2.38%)
Nov 11, 2019 0.4200 0.4300 0.4200 0.4200 2,478 +0.00(+0.00%)
Nov 08, 2019 0.4000 0.4208 0.4000 0.4200 8,400 +0.00(+0.86%)
Nov 07, 2019 0.4600 0.4600 0.4164 0.4164 7,227 -0.03(-6.43%)
Nov 06, 2019 0.4800 0.4800 0.3921 0.4450 57,687 -0.02(-5.32%)
Nov 05, 2019 0.5000 0.5000 0.4000 0.4700 30,691 -0.04(-7.84%)
Nov 04, 2019 0.3700 0.5100 0.3700 0.5100 138,999 +0.16(+45.26%)
Nov 01, 2019 0.3800 0.3850 0.3351 0.3511 29,300 -0.03(-7.56%)
Oct 31, 2019 0.3900 0.3900 0.3300 0.3798 6,564 +0.02(+5.85%)
Oct 30, 2019 0.3900 0.3900 0.3451 0.3588 64,244 -0.03(-7.43%)
Oct 29, 2019 0.4050 0.4100 0.3770 0.3876 43,350 -0.02(-5.81%)
Oct 28, 2019 0.4430 0.4430 0.4000 0.4115 18,437 -0.01(-2.56%)
Oct 25, 2019 0.4148 0.4700 0.4148 0.4223 4,300 -0.00(-0.89%)
Oct 24, 2019 0.4799 0.5100 0.4200 0.4261 23,213 +0.01(+3.57%)
Oct 23, 2019 0.4001 0.4300 0.4000 0.4114 44,112 -0.01(-2.05%)
Oct 22, 2019 0.4300 0.5100 0.4000 0.4200 162,250 +0.00(+0.45%)
Oct 21, 2019 0.4704 0.4704 0.4000 0.4181 76,315 -0.02(-4.57%)
Oct 18, 2019 0.4200 0.4620 0.4200 0.4381 99,400 +0.03(+6.85%)
Oct 17, 2019 0.5300 0.5373 0.4100 0.4100 158,330 -0.09(-18.00%)
Oct 16, 2019 0.3900 0.5200 0.3800 0.5000 119,895 +0.04(+8.67%)
Oct 15, 2019 0.4500 0.4900 0.3000 0.4601 212,434 -0.07(-12.69%)
Oct 14, 2019 0.4800 0.6850 0.4650 0.5270 849,280 +0.05(+9.79%)
Oct 11, 2019 0.4650 0.4900 0.4650 0.4800 15,000 +0.01(+3.23%)
Oct 10, 2019 0.4300 0.4700 0.4300 0.4650 9,459 -0.01(-2.11%)
Oct 09, 2019 0.5035 0.5043 0.4300 0.4750 7,159 -0.00(-0.98%)
Oct 08, 2019 0.5100 0.6000 0.4500 0.4797 103,911 -0.01(-1.09%)
Oct 07, 2019 0.5000 0.5000 0.4850 0.4850 615 -0.01(-1.78%)
Oct 04, 2019 0.5000 0.5000 0.4202 0.4938 87,400 -0.01(-1.24%)
Oct 03, 2019 0.4700 0.5200 0.4200 0.5000 53,934 +0.03(+6.38%)
Oct 02, 2019 0.4700 0.4700 0.4673 0.4700 7,283 -0.04(-8.02%)
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.