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

Barnwell Industries (NY: BRN )

2.670 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2005 23.95 25.10 23.90 25.10 77,400 +1.15(+4.80%)
Dec 29, 2005 22.95 24.25 22.72 23.95 57,400 +1.37(+6.07%)
Dec 28, 2005 20.10 22.59 20.10 22.58 50,700 +2.48(+12.34%)
Dec 27, 2005 19.50 20.46 19.50 20.10 17,100 -0.15(-0.74%)
Dec 23, 2005 20.01 20.75 19.85 20.25 12,800 -0.05(-0.25%)
Dec 22, 2005 20.45 21.45 20.10 20.30 8,400 +0.07(+0.35%)
Dec 21, 2005 20.05 20.52 19.60 20.23 15,400 -0.27(-1.32%)
Dec 20, 2005 20.95 20.95 20.00 20.50 14,700 -0.71(-3.35%)
Dec 19, 2005 20.00 21.76 20.00 21.21 18,500 -0.25(-1.16%)
Dec 16, 2005 21.72 21.72 21.05 21.46 11,200 -0.54(-2.45%)
Dec 15, 2005 22.49 22.49 21.95 22.00 2,200 -0.33(-1.48%)
Dec 14, 2005 22.42 22.70 22.10 22.33 6,300 -0.07(-0.31%)
Dec 13, 2005 23.59 23.59 20.51 22.40 37,700 -1.34(-5.64%)
Dec 12, 2005 26.50 26.50 23.00 23.74 47,600 -0.76(-3.10%)
Dec 09, 2005 23.85 24.55 23.45 24.50 15,200 +0.84(+3.55%)
Dec 08, 2005 22.49 23.75 22.49 23.66 25,100 +1.36(+6.10%)
Dec 07, 2005 21.94 22.65 21.88 22.30 16,000 +0.55(+2.53%)
Dec 06, 2005 21.35 21.90 21.20 21.75 9,600 +0.40(+1.87%)
Dec 05, 2005 21.50 21.75 21.22 21.35 14,100 +0.00(+0.00%)
Dec 02, 2005 21.30 21.68 21.01 21.35 4,600 +0.25(+1.18%)
Dec 01, 2005 20.60 21.50 20.60 21.10 24,500 +0.39(+1.88%)
Nov 30, 2005 21.28 21.40 20.55 20.71 48,500 -0.44(-2.08%)
Nov 29, 2005 21.70 22.30 21.00 21.15 18,400 -0.53(-2.44%)
Nov 28, 2005 22.40 23.42 21.68 21.68 22,900 -1.22(-5.33%)
Nov 25, 2005 22.70 23.50 22.50 22.90 6,500 +0.40(+1.78%)
Nov 23, 2005 22.80 23.48 21.58 22.50 25,700 -0.55(-2.39%)
Nov 22, 2005 23.05 24.97 22.00 23.05 58,000 -0.93(-3.88%)
Nov 21, 2005 26.48 26.50 23.74 23.98 27,700 -2.47(-9.34%)
Nov 18, 2005 26.85 27.00 25.75 26.45 18,900 -0.40(-1.49%)
Nov 17, 2005 27.51 27.55 26.25 26.85 15,700 -0.90(-3.24%)
Nov 16, 2005 28.00 28.00 27.00 27.75 19,900 -0.05(-0.18%)
Nov 15, 2005 27.50 28.25 26.35 27.80 47,300 +18.70(+205.49%)
Nov 14, 2005 8.650 9.111 8.623 9.100 59,100 +0.48(+5.54%)
Nov 11, 2005 8.472 8.680 8.432 8.622 9,600 +0.09(+1.11%)
Nov 10, 2005 8.619 8.667 8.528 8.528 8,100 -0.10(-1.16%)
Nov 09, 2005 8.667 8.667 8.617 8.628 5,100 -0.04(-0.45%)
Nov 08, 2005 8.639 8.667 8.639 8.667 4,800 +0.00(+0.01%)
Nov 07, 2005 8.656 8.667 8.578 8.666 8,400 +0.03(+0.37%)
Nov 04, 2005 8.767 8.767 8.583 8.633 15,000 +0.20(+2.37%)
Nov 03, 2005 8.500 8.556 8.417 8.433 7,500 -0.15(-1.76%)
Nov 02, 2005 8.556 8.611 8.502 8.584 5,100 +0.08(+0.99%)
Nov 01, 2005 8.717 8.756 8.500 8.500 9,000 -0.13(-1.51%)
Oct 31, 2005 8.556 8.661 8.528 8.630 10,200 +0.02(+0.28%)
Oct 28, 2005 8.500 8.611 8.500 8.606 11,400 +0.11(+1.24%)
Oct 27, 2005 8.528 8.557 8.444 8.500 13,200 -0.11(-1.29%)
Oct 26, 2005 8.583 8.611 8.520 8.611 15,900 +0.10(+1.17%)
Oct 25, 2005 8.611 8.611 8.473 8.511 19,200 -0.10(-1.16%)
Oct 24, 2005 8.583 8.611 8.479 8.611 16,500 +0.06(+0.65%)
Oct 21, 2005 8.556 8.556 8.366 8.556 60,900 +0.11(+1.32%)
Oct 20, 2005 8.489 8.583 8.389 8.444 35,400 +0.17(+2.00%)
Oct 19, 2005 7.989 8.422 7.934 8.279 39,000 +0.50(+6.44%)
Oct 18, 2005 7.333 8.000 7.333 7.778 53,100 +0.61(+8.53%)
Oct 17, 2005 6.889 7.167 6.889 7.167 26,100 +0.32(+4.74%)
Oct 14, 2005 6.744 6.861 6.667 6.842 4,800 +0.04(+0.62%)
Oct 13, 2005 6.806 6.806 6.672 6.800 7,800 -0.03(-0.50%)
Oct 12, 2005 6.917 6.972 6.834 6.834 4,500 -0.15(-2.21%)
Oct 11, 2005 6.844 6.989 6.844 6.989 4,500 +0.21(+3.15%)
Oct 10, 2005 7.033 7.061 6.667 6.776 16,200 -0.23(-3.28%)
Oct 07, 2005 6.989 7.006 6.944 7.006 12,000 +0.07(+0.96%)
Oct 06, 2005 6.944 6.978 6.833 6.939 6,900 +0.02(+0.32%)
Oct 05, 2005 7.000 7.056 6.917 6.917 3,600 -0.14(-1.97%)
Oct 04, 2005 6.944 7.056 6.944 7.056 1,800 +0.08(+1.20%)
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.