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

Barnwell Industries (NY: BRN )

2.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 28, 2018 1.810 1.820 1.780 1.780 22,700 -0.02(-1.11%)
Sep 27, 2018 1.800 1.860 1.800 1.800 31,991 -0.03(-1.74%)
Sep 26, 2018 1.860 1.860 1.820 1.832 87,837 -0.03(-1.64%)
Sep 25, 2018 1.880 1.920 1.820 1.862 109,897 -0.04(-1.98%)
Sep 24, 2018 1.900 2.060 1.870 1.900 386,169 -0.05(-2.56%)
Sep 21, 2018 1.905 1.950 1.905 1.950 2,000 +0.02(+1.04%)
Sep 20, 2018 1.880 1.940 1.840 1.930 5,690 -0.01(-0.52%)
Sep 19, 2018 1.870 1.969 1.870 1.940 26,911 +0.03(+1.60%)
Sep 18, 2018 1.950 2.000 1.830 1.909 57,152 -0.02(-1.06%)
Sep 17, 2018 1.950 1.950 1.930 1.930 14,138 +0.00(+0.00%)
Sep 14, 2018 1.850 1.950 1.850 1.930 2,700 +0.06(+3.21%)
Sep 13, 2018 1.860 1.950 1.841 1.870 17,030 -0.08(-4.10%)
Sep 12, 2018 1.810 1.950 1.810 1.950 8,466 +0.12(+6.47%)
Sep 11, 2018 1.810 1.840 1.810 1.831 7,472 -0.02(-1.00%)
Sep 10, 2018 1.850 1.865 1.830 1.850 2,753 -0.05(-2.63%)
Sep 07, 2018 1.900 1.900 1.900 1.900 1,700 -0.02(-1.04%)
Sep 06, 2018 1.910 1.950 1.900 1.920 4,770 +0.01(+0.47%)
Sep 05, 2018 1.850 1.911 1.847 1.911 7,545 -0.03(-1.49%)
Sep 04, 2018 1.950 1.959 1.920 1.940 9,241 -0.01(-0.51%)
Aug 31, 2018 1.950 1.950 1.950 0 +0.01(+0.52%)
Aug 30, 2018 1.840 1.940 1.830 1.940 22,716 +0.04(+2.11%)
Aug 29, 2018 1.946 2.159 1.820 1.900 237,230 -0.05(-2.56%)
Aug 28, 2018 1.940 1.985 1.850 1.950 8,047 -0.01(-0.51%)
Aug 27, 2018 1.970 1.970 1.960 1.960 8,453 -0.02(-1.01%)
Aug 24, 2018 1.960 1.990 1.960 1.980 3,700 +0.02(+1.02%)
Aug 23, 2018 1.980 1.980 1.960 1.960 2,667 -0.02(-0.85%)
Aug 22, 2018 1.950 1.977 1.940 1.977 12,357 +0.04(+1.91%)
Aug 21, 2018 1.960 1.980 1.930 1.940 5,470 -0.05(-2.51%)
Aug 20, 2018 1.860 1.990 1.840 1.990 9,013 +0.05(+2.58%)
Aug 17, 2018 1.900 1.990 1.820 1.940 7,700 +0.02(+1.04%)
Aug 16, 2018 1.910 1.945 1.910 1.920 7,283 -0.05(-2.54%)
Aug 15, 2018 1.927 1.970 1.927 1.970 7,726 +0.04(+2.07%)
Aug 14, 2018 1.940 1.940 1.915 1.930 608 -0.02(-1.03%)
Aug 13, 2018 1.930 1.960 1.930 1.950 13,175 -0.01(-0.51%)
Aug 10, 2018 2.000 2.000 1.915 1.960 12,600 -0.03(-1.51%)
Aug 09, 2018 2.010 2.010 1.870 1.990 6,856 -0.03(-1.49%)
Aug 08, 2018 2.020 2.050 1.930 2.020 28,847 +0.00(+0.00%)
Aug 07, 2018 2.020 2.050 2.020 2.020 1,022 +0.04(+2.02%)
Aug 06, 2018 1.980 1.980 1.960 1.980 2,638 +0.04(+2.06%)
Aug 03, 2018 1.950 1.980 1.930 1.940 14,400 +0.04(+2.11%)
Aug 02, 2018 1.920 2.020 1.900 1.900 34,437 -0.05(-2.56%)
Aug 01, 2018 1.930 1.990 1.930 1.950 19,152 -0.09(-4.41%)
Jul 31, 2018 1.940 2.050 1.920 2.040 24,489 +0.05(+2.51%)
Jul 30, 2018 1.914 2.030 1.906 1.990 9,880 +0.01(+0.51%)
Jul 27, 2018 2.080 2.090 1.880 1.980 71,600 -0.08(-3.88%)
Jul 26, 2018 1.910 2.060 1.910 2.060 76,286 +0.11(+5.64%)
Jul 25, 2018 1.980 1.988 1.861 1.950 42,763 -0.04(-2.01%)
Jul 24, 2018 1.910 2.000 1.900 1.990 209,768 +0.12(+6.42%)
Jul 23, 2018 2.270 2.430 1.870 1.870 2,415,454 +0.09(+5.06%)
Jul 20, 2018 1.750 1.810 1.690 1.780 17,440 +0.02(+1.14%)
Jul 19, 2018 1.759 1.819 1.710 1.760 8,527 -0.01(-0.56%)
Jul 18, 2018 1.830 1.860 1.762 1.770 15,421 -0.08(-4.29%)
Jul 17, 2018 1.760 1.910 1.760 1.849 111,435 +0.07(+3.90%)
Jul 16, 2018 1.810 1.860 1.760 1.780 19,202 -0.04(-2.20%)
Jul 13, 2018 1.881 1.918 1.820 1.820 6,131 -0.02(-0.94%)
Jul 12, 2018 1.850 1.875 1.830 1.837 19,463 -0.05(-2.79%)
Jul 11, 2018 1.860 1.920 1.830 1.890 16,860 -0.05(-2.58%)
Jul 10, 2018 1.940 2.100 1.920 1.940 34,527 -0.01(-0.51%)
Jul 09, 2018 2.030 2.030 1.950 1.950 32,330 -0.10(-4.88%)
Jul 06, 2018 2.190 2.190 2.010 2.050 52,647 -0.14(-6.39%)
Jul 05, 2018 2.500 2.550 2.070 2.190 152,495 -0.28(-11.34%)
Jul 03, 2018 2.470 2.470 2.470 0 +0.37(+17.62%)
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.