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

Barnwell Industries (NY: BRN )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2018 1.897 1.897 1.897 0 +0.01(+0.52%)
Aug 30, 2018 1.790 1.887 1.780 1.887 23,354 +0.04(+2.10%)
Aug 29, 2018 1.893 2.100 1.770 1.848 243,897 -0.05(-2.56%)
Aug 28, 2018 1.887 1.931 1.799 1.897 8,273 -0.01(-0.51%)
Aug 27, 2018 1.916 1.916 1.906 1.906 8,690 -0.02(-1.01%)
Aug 24, 2018 1.906 1.936 1.906 1.926 3,803 +0.02(+1.02%)
Aug 23, 2018 1.926 1.926 1.906 1.907 2,741 -0.02(-0.85%)
Aug 22, 2018 1.897 1.923 1.887 1.923 12,704 +0.04(+1.91%)
Aug 21, 2018 1.906 1.926 1.877 1.887 5,623 -0.05(-2.51%)
Aug 20, 2018 1.809 1.936 1.790 1.936 9,266 +0.05(+2.58%)
Aug 17, 2018 1.848 1.936 1.770 1.887 7,916 +0.02(+1.04%)
Aug 16, 2018 1.858 1.892 1.858 1.868 7,487 -0.05(-2.54%)
Aug 15, 2018 1.875 1.916 1.875 1.916 7,943 +0.04(+2.07%)
Aug 14, 2018 1.887 1.887 1.863 1.877 625 -0.02(-1.03%)
Aug 13, 2018 1.877 1.906 1.877 1.897 13,545 -0.01(-0.51%)
Aug 10, 2018 1.945 1.945 1.863 1.906 12,954 -0.03(-1.51%)
Aug 09, 2018 1.955 1.955 1.819 1.936 7,048 -0.03(-1.49%)
Aug 08, 2018 1.965 1.994 1.877 1.965 29,657 +0.00(+0.00%)
Aug 07, 2018 1.965 1.994 1.965 1.965 1,050 +0.04(+2.02%)
Aug 06, 2018 1.926 1.926 1.906 1.926 2,712 +0.04(+2.06%)
Aug 03, 2018 1.897 1.926 1.877 1.887 14,804 +0.04(+2.10%)
Aug 02, 2018 1.868 1.965 1.848 1.848 35,404 -0.05(-2.56%)
Aug 01, 2018 1.877 1.936 1.877 1.897 19,690 -0.09(-4.41%)
Jul 31, 2018 1.887 1.994 1.867 1.984 25,177 +0.05(+2.51%)
Jul 30, 2018 1.862 1.974 1.854 1.936 10,157 +0.01(+0.51%)
Jul 27, 2018 2.023 2.033 1.829 1.926 73,612 -0.08(-3.88%)
Jul 26, 2018 1.858 2.004 1.858 2.004 78,430 +0.11(+5.64%)
Jul 25, 2018 1.926 1.934 1.810 1.897 43,964 -0.04(-2.01%)
Jul 24, 2018 1.858 1.945 1.848 1.936 215,663 +0.12(+6.42%)
Jul 23, 2018 2.208 2.364 1.819 1.819 2,483,345 +0.09(+5.06%)
Jul 20, 2018 1.702 1.761 1.644 1.731 17,930 +0.02(+1.14%)
Jul 19, 2018 1.711 1.770 1.663 1.712 8,766 -0.01(-0.57%)
Jul 18, 2018 1.780 1.809 1.713 1.722 15,854 -0.08(-4.29%)
Jul 17, 2018 1.712 1.858 1.712 1.799 114,567 +0.07(+3.90%)
Jul 16, 2018 1.761 1.809 1.712 1.731 19,741 -0.04(-2.20%)
Jul 13, 2018 1.829 1.865 1.770 1.770 6,303 -0.02(-0.94%)
Jul 12, 2018 1.800 1.824 1.780 1.787 20,010 -0.05(-2.79%)
Jul 11, 2018 1.809 1.868 1.780 1.838 17,333 -0.05(-2.58%)
Jul 10, 2018 1.887 2.043 1.868 1.887 35,497 -0.01(-0.51%)
Jul 09, 2018 1.974 1.974 1.897 1.897 33,238 -0.10(-4.88%)
Jul 06, 2018 2.130 2.130 1.955 1.994 54,126 -0.14(-6.39%)
Jul 05, 2018 2.432 2.480 2.013 2.130 156,781 -0.27(-11.34%)
Jul 03, 2018 2.402 2.402 2.402 0 +0.36(+17.62%)
Jul 02, 2018 2.062 2.344 1.932 2.043 232,830 +0.00(+0.00%)
Jun 29, 2018 2.402 1.877 2.043 354,097 -0.05(-2.33%)
Jun 28, 2018 1.838 2.207 1.838 2.091 215,286 +0.38(+22.16%)
Jun 27, 2018 1.712 1.915 1.702 1.712 132,801 +0.03(+1.72%)
Jun 26, 2018 1.683 1.683 1.683 1.683 259 +0.01(+0.59%)
Jun 25, 2018 1.692 1.692 1.673 1.673 239 +0.00(+0.00%)
Jun 22, 2018 1.683 1.683 1.654 1.673 19,073 -0.01(-0.58%)
Jun 21, 2018 1.662 1.683 1.662 1.683 13,610 +0.05(+2.98%)
Jun 20, 2018 1.668 1.673 1.634 1.634 21,382 -0.03(-1.75%)
Jun 19, 2018 1.673 1.722 1.663 1.663 1,209 -0.02(-1.16%)
Jun 18, 2018 1.654 1.692 1.595 1.683 47,993 +0.05(+2.98%)
Jun 15, 2018 1.663 1.615 1.634 17,749 -0.02(-1.18%)
Jun 14, 2018 1.790 1.790 1.654 1.654 5,708 -0.15(-8.11%)
Jun 13, 2018 1.654 1.799 1.654 1.799 5,261 +0.18(+11.44%)
Jun 12, 2018 1.654 1.654 1.615 1.615 4,623 +0.01(+0.61%)
Jun 11, 2018 1.654 1.654 1.585 1.605 6,053 -0.06(-3.51%)
Jun 08, 2018 1.615 1.663 1.615 1.663 15,385 +0.06(+3.64%)
Jun 07, 2018 1.663 1.671 1.605 1.605 4,022 -0.06(-3.51%)
Jun 06, 2018 1.761 1.663 1.663 1,876 -0.07(-3.93%)
Jun 05, 2018 1.654 1.731 1.654 1.731 8,147 +0.14(+8.54%)
Jun 04, 2018 1.587 1.634 1.587 1.595 2,884 -0.04(-2.38%)
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.