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 (%)
Feb 27, 2004 1.285 1.333 1.271 1.285 77,400 +0.03(+2.21%)
Feb 26, 2004 1.222 1.319 1.194 1.257 48,600 +0.06(+4.62%)
Feb 25, 2004 1.122 1.201 1.122 1.201 27,600 +0.08(+6.79%)
Feb 24, 2004 1.117 1.139 1.111 1.125 30,600 +0.01(+1.25%)
Feb 23, 2004 1.060 1.111 1.060 1.111 81,600 +0.05(+5.12%)
Feb 20, 2004 1.053 1.057 1.053 1.057 6,600 +0.01(+0.53%)
Feb 19, 2004 1.076 1.076 1.051 1.051 9,600 -0.02(-1.69%)
Feb 18, 2004 1.108 1.109 1.069 1.069 19,200 -0.02(-1.91%)
Feb 17, 2004 1.069 1.125 1.069 1.090 58,800 +0.04(+4.11%)
Feb 13, 2004 1.054 1.054 1.047 1.047 6,600 -0.01(-0.66%)
Feb 12, 2004 1.054 1.054 1.054 1.054 4,200 +0.00(+0.26%)
Feb 11, 2004 1.049 1.051 1.049 1.051 6,000 +0.01(+0.53%)
Feb 10, 2004 1.046 1.046 1.046 1.046 600 +0.00(+0.27%)
Feb 09, 2004 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Feb 06, 2004 1.076 1.076 1.043 1.043 12,600 -0.03(-2.47%)
Feb 05, 2004 1.069 1.069 1.069 1.069 9,000 +0.00(+0.00%)
Feb 04, 2004 1.090 1.090 1.069 1.069 18,600 -0.01(-1.28%)
Feb 03, 2004 1.083 1.083 1.083 1.083 0 +0.00(+0.00%)
Feb 02, 2004 1.076 1.090 1.076 1.083 11,400 +0.01(+1.30%)
Jan 30, 2004 1.069 1.069 1.069 1.069 3,600 +0.00(+0.00%)
Jan 29, 2004 1.069 1.097 1.064 1.069 25,800 +0.01(+0.65%)
Jan 28, 2004 1.062 1.062 1.062 1.062 7,200 +0.01(+0.66%)
Jan 27, 2004 1.049 1.056 1.038 1.056 17,400 +0.00(+0.13%)
Jan 26, 2004 1.000 1.056 1.000 1.054 28,200 +0.05(+5.42%)
Jan 23, 2004 0.9389 1.000 0.9389 1.000 31,800 +0.07(+7.14%)
Jan 22, 2004 0.9028 0.9333 0.9028 0.9333 13,200 +0.04(+4.02%)
Jan 21, 2004 0.8972 0.8972 0.8972 0.8972 0 +0.00(+0.00%)
Jan 20, 2004 0.8958 0.9028 0.8958 0.8972 3,600 +0.00(+0.00%)
Jan 16, 2004 0.8958 0.9028 0.8958 0.8972 3,600 +0.01(+0.94%)
Jan 15, 2004 0.8889 0.8889 0.8819 0.8889 46,800 +0.00(+0.00%)
Jan 14, 2004 0.8886 0.8889 0.8886 0.8889 7,200 +0.00(+0.00%)
Jan 13, 2004 0.8889 0.8889 0.8889 0.8889 0 +0.00(+0.00%)
Jan 12, 2004 0.8875 1.028 0.8833 0.8889 22,800 +0.00(+0.00%)
Jan 09, 2004 0.8889 0.8889 0.8889 0.8889 3,600 +0.00(+0.47%)
Jan 08, 2004 0.8847 0.8847 0.8847 0.8847 0 +0.00(+0.00%)
Jan 07, 2004 0.8847 0.8847 0.8847 0.8847 600 +0.00(+0.31%)
Jan 06, 2004 0.8819 0.8819 0.8819 0.8819 3,000 +0.00(+0.47%)
Jan 05, 2004 0.8778 0.8778 0.8778 0.8778 1,200 +0.00(+0.16%)
Jan 02, 2004 0.8750 0.8764 0.8722 0.8764 3,600 -0.00(-0.32%)
Dec 31, 2003 0.8792 0.8792 0.8792 0.8792 0 +0.00(+0.00%)
Dec 30, 2003 0.8819 0.8819 0.8792 0.8792 6,000 -0.01(-0.63%)
Dec 29, 2003 0.8833 0.8847 0.8833 0.8847 2,400 +0.00(+0.16%)
Dec 26, 2003 0.8833 0.8833 0.8833 0.8833 600 -0.01(-0.62%)
Dec 24, 2003 0.8889 0.8889 0.8889 0.8889 0 +0.00(+0.00%)
Dec 23, 2003 0.8889 0.8889 0.8889 0.8889 5,400 -0.01(-0.78%)
Dec 22, 2003 0.8958 0.8958 0.8958 0.8958 6,000 -0.02(-2.12%)
Dec 19, 2003 0.9153 0.9153 0.8889 0.9153 12,000 +0.03(+3.29%)
Dec 18, 2003 0.8889 0.8889 0.8861 0.8861 6,600 +0.00(+0.31%)
Dec 17, 2003 0.8861 0.9014 0.8778 0.8833 30,600 -0.00(-0.47%)
Dec 16, 2003 0.8875 0.8875 0.8875 0.8875 0 +0.00(+0.00%)
Dec 15, 2003 0.8875 0.8875 0.8875 0.8875 0 +0.00(+0.00%)
Dec 12, 2003 0.8875 0.8875 0.8875 0.8875 0 +0.00(+0.00%)
Dec 11, 2003 0.8750 0.8875 0.8750 0.8875 33,000 +0.00(+0.16%)
Dec 10, 2003 0.8861 0.8861 0.8861 0.8861 6,600 -0.02(-1.85%)
Dec 09, 2003 0.8889 0.9097 0.8889 0.9028 17,400 -0.01(-1.52%)
Dec 08, 2003 0.8917 0.9375 0.8917 0.9167 50,400 +0.10(+12.24%)
Dec 05, 2003 0.7708 0.8167 0.7708 0.8167 31,200 +0.05(+6.91%)
Dec 04, 2003 0.7500 0.7639 0.7500 0.7639 5,400 +0.03(+3.38%)
Dec 03, 2003 0.7389 0.7389 0.7389 0.7389 4,200 +0.02(+3.30%)
Dec 02, 2003 0.7153 0.7153 0.7153 0.7153 16,800 +0.01(+0.98%)
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.