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

Barnwell Industries (NY: BRN )

2.778 +0.118 (+4.44%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2008 4.180 4.450 3.890 4.450 54,449 +0.25(+5.95%)
Dec 30, 2008 4.160 4.250 4.000 4.200 21,021 -0.07(-1.64%)
Dec 29, 2008 4.380 4.380 4.010 4.270 25,226 +0.02(+0.47%)
Dec 26, 2008 4.400 4.400 4.236 4.250 33,248 -0.26(-5.76%)
Dec 24, 2008 4.500 4.590 4.370 4.510 18,432 +0.01(+0.22%)
Dec 23, 2008 4.540 4.600 4.450 4.500 5,800 -0.06(-1.32%)
Dec 22, 2008 4.600 4.600 4.370 4.560 5,082 -0.04(-0.87%)
Dec 19, 2008 4.650 4.650 4.370 4.600 23,202 -0.05(-1.08%)
Dec 18, 2008 4.790 4.790 4.400 4.650 35,327 -0.13(-2.72%)
Dec 17, 2008 4.610 4.790 4.550 4.780 18,805 +0.10(+2.14%)
Dec 16, 2008 4.740 4.750 4.620 4.680 21,252 +0.06(+1.30%)
Dec 15, 2008 4.970 4.970 4.500 4.620 22,573 +0.15(+3.36%)
Dec 12, 2008 4.500 4.600 4.350 4.470 0 -0.28(-5.89%)
Dec 11, 2008 4.800 5.050 4.700 4.750 33,295 -0.05(-1.04%)
Dec 10, 2008 4.500 4.950 4.500 4.800 55,867 +0.25(+5.49%)
Dec 09, 2008 4.750 5.450 4.550 4.550 14,820 -0.20(-4.21%)
Dec 08, 2008 5.490 5.490 4.400 4.750 21,125 -0.24(-4.71%)
Dec 05, 2008 4.880 5.000 4.350 4.985 4,821 -0.14(-2.83%)
Dec 04, 2008 4.730 5.140 4.600 5.130 9,800 +0.40(+8.46%)
Dec 03, 2008 4.750 4.845 4.440 4.730 6,961 +0.38(+8.74%)
Dec 02, 2008 3.890 4.600 3.670 4.350 33,372 +0.68(+18.53%)
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.