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 (%)
Aug 30, 2019 0.8200 0.8200 0.7260 0.7300 16,600 -0.05(-6.91%)
Aug 29, 2019 0.7691 0.8121 0.7560 0.7842 6,263 +0.03(+3.73%)
Aug 28, 2019 0.7560 0.7938 0.7560 0.7560 773 +0.00(+0.00%)
Aug 27, 2019 0.8026 0.8026 0.7560 0.7560 5,915 -0.01(-1.82%)
Aug 26, 2019 0.7610 0.7844 0.7610 0.7700 1,120 +0.01(+1.46%)
Aug 23, 2019 0.8066 0.8066 0.7554 0.7589 5,100 -0.06(-7.51%)
Aug 22, 2019 0.8300 0.8300 0.7301 0.8205 30,982 -0.01(-1.14%)
Aug 21, 2019 0.8300 0.8300 0.8300 0.8300 260 -0.10(-10.29%)
Aug 20, 2019 0.9146 0.9252 0.9100 0.9252 1,364 +0.02(+1.67%)
Aug 19, 2019 0.9100 0.9100 0.9100 0.9100 213 +0.00(+0.00%)
Aug 16, 2019 0.9400 0.9400 0.9100 0.9100 4,100 -0.01(-1.09%)
Aug 15, 2019 0.9120 0.9400 0.9120 0.9200 6,849 -0.02(-2.17%)
Aug 14, 2019 0.9404 0.9404 0.9404 0.9404 14 +0.00(+0.00%)
Aug 13, 2019 0.9200 0.9404 0.9148 0.9404 14,562 -0.05(-5.01%)
Aug 12, 2019 0.9400 0.9900 0.9400 0.9900 8,779 +0.06(+6.45%)
Aug 09, 2019 0.9300 0.9347 0.9300 0.9300 6,800 +0.01(+1.09%)
Aug 08, 2019 0.9200 0.9836 0.9200 0.9200 1,992 +0.01(+1.09%)
Aug 07, 2019 1.014 1.020 0.9100 0.9101 28,833 -0.11(-10.77%)
Aug 06, 2019 1.020 1.020 1.020 1.020 410 -0.01(-0.97%)
Aug 05, 2019 1.000 1.050 0.9821 1.030 7,540 +0.03(+3.00%)
Aug 02, 2019 1.050 1.050 1.000 1.000 2,200 -0.02(-1.96%)
Aug 01, 2019 1.015 1.050 1.015 1.020 2,896 +0.01(+0.99%)
Jul 31, 2019 1.050 1.050 1.010 1.010 1,833 -0.02(-1.94%)
Jul 30, 2019 1.009 1.070 1.009 1.030 4,196 +0.03(+3.00%)
Jul 29, 2019 1.000 1.050 1.000 1.000 5,916 -0.03(-2.91%)
Jul 26, 2019 1.005 1.070 1.005 1.030 1,800 -0.01(-0.96%)
Jul 25, 2019 1.030 1.070 1.000 1.040 20,167 -0.00(-0.46%)
Jul 24, 2019 1.030 1.070 1.030 1.045 14,204 +0.02(+1.63%)
Jul 23, 2019 0.9700 1.028 0.9700 1.028 8,226 +0.03(+2.73%)
Jul 22, 2019 0.9861 1.010 0.9801 1.001 22,400 +0.00(+0.07%)
Jul 19, 2019 1.020 1.020 0.9912 1.000 8,200 -0.02(-1.96%)
Jul 18, 2019 1.020 1.020 1.020 1.020 135 +0.07(+7.37%)
Jul 17, 2019 1.015 1.015 0.9500 0.9500 713 +0.00(+0.00%)
Jul 16, 2019 0.9900 1.000 0.9500 0.9500 7,331 -0.10(-9.52%)
Jul 15, 2019 1.040 1.060 1.010 1.050 4,695 +0.05(+5.00%)
Jul 12, 2019 1.070 1.080 1.000 1.000 16,100 +0.02(+1.77%)
Jul 11, 2019 1.020 1.085 0.9574 0.9826 19,379 +0.04(+4.53%)
Jul 10, 2019 1.010 1.010 0.9400 0.9400 56,290 -0.08(-7.76%)
Jul 09, 2019 1.021 1.021 1.019 1.019 788 +0.02(+1.91%)
Jul 08, 2019 1.010 1.008 1.000 1.000 17,909 -0.05(-4.76%)
Jul 05, 2019 1.080 1.090 1.045 1.050 1,400 +0.01(+0.96%)
Jul 03, 2019 1.005 1.040 1.005 1.040 400 +0.04(+4.00%)
Jul 02, 2019 1.110 1.110 1.000 1.000 114,868 -0.07(-6.85%)
Jul 01, 2019 1.120 1.120 1.060 1.073 23,831 -0.06(-5.00%)
Jun 28, 2019 1.140 1.203 1.130 1.130 12,800 -0.01(-0.88%)
Jun 27, 2019 1.180 1.213 1.125 1.140 86,917 -0.32(-21.92%)
Jun 26, 2019 1.160 1.460 1.120 1.460 25,129 +0.29(+24.79%)
Jun 25, 2019 1.150 1.203 1.150 1.170 18,086 -0.06(-4.88%)
Jun 24, 2019 1.120 1.240 1.120 1.230 31,967 +0.11(+9.82%)
Jun 21, 2019 1.200 1.300 1.120 1.120 21,800 -0.10(-8.20%)
Jun 20, 2019 1.170 1.320 1.030 1.220 285,840 +0.05(+4.00%)
Jun 19, 2019 1.240 1.240 1.140 1.173 23,540 -0.02(-1.41%)
Jun 18, 2019 1.240 1.257 1.180 1.190 25,346 -0.04(-3.26%)
Jun 17, 2019 1.251 1.251 1.230 1.230 6,173 -0.02(-1.60%)
Jun 14, 2019 1.260 1.260 1.240 1.250 1,800 +0.01(+1.05%)
Jun 13, 2019 1.253 1.260 1.220 1.237 7,943 -0.01(-1.04%)
Jun 12, 2019 1.270 1.270 1.220 1.250 6,675 +0.01(+0.81%)
Jun 11, 2019 1.250 1.260 1.230 1.240 18,896 -0.02(-1.45%)
Jun 10, 2019 1.260 1.260 1.230 1.258 15,838 -0.04(-3.21%)
Jun 07, 2019 1.320 1.320 1.260 1.300 2,700 -0.01(-0.46%)
Jun 06, 2019 1.330 1.330 1.280 1.306 2,738 -0.02(-1.80%)
Jun 05, 2019 1.300 1.330 1.300 1.330 2,522 +0.05(+3.91%)
Jun 04, 2019 1.300 1.341 1.280 1.280 20,165 -0.06(-4.48%)
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.