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

Barnwell Industries (NY: BRN )

2.860 -0.030 (-1.04%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 2, 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 (%)
Oct 31, 2011 3.320 3.480 3.310 3.400 7,430 +0.08(+2.41%)
Oct 28, 2011 3.400 3.496 3.320 3.320 4,737 -0.20(-5.68%)
Oct 27, 2011 3.580 3.600 3.310 3.520 9,070 -0.12(-3.30%)
Oct 26, 2011 3.730 3.730 3.550 3.640 300 +0.05(+1.39%)
Oct 25, 2011 3.590 3.590 3.590 3.590 100 +0.07(+1.99%)
Oct 24, 2011 3.430 3.590 3.430 3.520 4,399 -0.08(-2.22%)
Oct 21, 2011 3.640 3.640 3.540 3.600 7,522 +0.14(+4.05%)
Oct 19, 2011 3.460 3.460 3.460 3.460 0 +0.04(+1.17%)
Oct 18, 2011 3.310 3.490 3.310 3.420 48,036 +0.06(+1.79%)
Oct 17, 2011 3.360 3.360 3.330 3.360 35,025 +0.03(+0.90%)
Oct 14, 2011 3.369 3.380 3.330 3.330 11,430 -0.01(-0.30%)
Oct 13, 2011 3.360 3.390 3.340 3.340 4,514 -0.06(-1.76%)
Oct 12, 2011 3.500 3.500 3.400 3.400 14,600 -0.05(-1.45%)
Oct 11, 2011 3.400 3.450 3.400 3.450 1,246 +0.14(+4.23%)
Oct 10, 2011 3.300 3.490 3.300 3.310 6,908 -0.04(-1.19%)
Oct 07, 2011 3.420 3.420 3.350 3.350 600 +0.01(+0.30%)
Oct 06, 2011 3.370 3.380 3.280 3.340 15,900 +0.03(+0.91%)
Oct 05, 2011 3.260 3.500 3.260 3.310 18,895 -0.24(-6.76%)
Oct 04, 2011 3.610 3.610 3.500 3.550 1,803 +0.06(+1.58%)
Sep 30, 2011 3.495 3.495 3.495 3.495 0 -0.35(-9.22%)
Sep 29, 2011 3.950 3.950 3.760 3.850 1,350 -0.04(-1.03%)
Sep 28, 2011 3.930 3.940 3.890 3.890 400 -0.08(-2.02%)
Sep 27, 2011 3.913 3.970 3.913 3.970 1,400 +0.10(+2.58%)
Sep 26, 2011 3.540 3.870 3.500 3.870 5,000 +0.32(+9.01%)
Sep 23, 2011 3.510 3.550 3.300 3.550 1,969 -0.05(-1.39%)
Sep 22, 2011 3.780 3.870 3.600 3.600 4,800 -0.21(-5.51%)
Sep 21, 2011 3.900 3.900 3.810 3.810 1,600 -0.13(-3.30%)
Sep 20, 2011 3.860 3.940 3.850 3.940 575 -0.03(-0.76%)
Sep 19, 2011 3.960 3.970 3.870 3.970 1,098 -0.03(-0.75%)
Sep 16, 2011 3.750 4.000 3.750 4.000 8,865 +0.15(+3.90%)
Sep 15, 2011 3.890 3.890 3.800 3.850 800 +0.03(+0.79%)
Sep 14, 2011 3.700 3.850 3.700 3.820 7,600 -0.03(-0.78%)
Sep 13, 2011 3.650 3.850 3.650 3.850 1,100 +0.20(+5.48%)
Sep 12, 2011 3.760 3.760 3.310 3.650 5,100 -0.25(-6.41%)
Sep 08, 2011 3.890 3.900 3.900 3.900 400 +0.10(+2.63%)
Sep 07, 2011 3.800 3.800 3.719 3.800 300 +0.05(+1.33%)
Sep 06, 2011 3.760 3.760 3.750 3.750 403 -0.02(-0.53%)
Sep 02, 2011 3.840 3.840 3.750 3.770 1,100 -0.20(-5.04%)
Sep 01, 2011 3.890 4.000 3.780 3.970 4,171 -0.03(-0.75%)
Aug 31, 2011 3.890 4.000 3.740 4.000 9,500 +0.08(+2.04%)
Aug 30, 2011 3.780 3.920 3.780 3.920 3,800 +0.07(+1.82%)
Aug 29, 2011 3.630 3.850 3.630 3.850 1,868 +0.19(+5.19%)
Aug 26, 2011 3.450 3.660 3.440 3.660 5,532 +0.26(+7.65%)
Aug 25, 2011 3.470 3.470 3.280 3.400 1,300 -0.05(-1.45%)
Aug 24, 2011 3.300 3.450 3.300 3.450 6,415 +0.15(+4.55%)
Aug 23, 2011 3.550 3.550 2.500 3.300 10,220 -0.34(-9.34%)
Aug 22, 2011 3.550 3.690 3.550 3.640 301 +0.07(+1.96%)
Aug 19, 2011 3.670 3.670 3.570 3.570 300 +0.09(+2.59%)
Aug 18, 2011 3.480 3.480 3.480 3.480 400 -0.10(-2.79%)
Aug 17, 2011 3.690 3.690 3.500 3.580 750 +0.02(+0.56%)
Aug 16, 2011 3.670 3.670 3.550 3.560 5,780 -0.26(-6.81%)
Aug 15, 2011 3.690 4.030 3.500 3.820 5,700 +0.12(+3.24%)
Aug 12, 2011 3.530 3.730 3.530 3.700 1,340 +0.15(+4.19%)
Aug 11, 2011 3.500 3.596 3.500 3.551 1,600 +0.13(+3.84%)
Aug 10, 2011 3.350 3.540 3.350 3.420 1,981 -0.08(-2.29%)
Aug 09, 2011 4.000 3.710 3.280 3.500 7,855 -0.40(-10.26%)
Aug 08, 2011 4.000 4.114 3.800 3.900 4,635 -0.22(-5.34%)
Aug 05, 2011 4.200 4.200 4.120 4.120 400 +0.04(+0.98%)
Aug 04, 2011 4.180 4.180 4.080 4.080 525 -0.10(-2.39%)
Aug 03, 2011 4.110 4.220 4.000 4.180 5,006 +0.00(+0.00%)
Aug 02, 2011 4.149 4.290 4.100 4.180 12,784 -0.04(-0.95%)
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.