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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 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%)
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.