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

Barnwell Industries (NY: BRN )

2.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
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.