Skip to main content

Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 0.5611 0.5611 0.5611 0.5611 7,200 +0.00(+0.00%)
Feb 27, 2002 0.5528 0.5653 0.5528 0.5611 12,000 +0.01(+2.28%)
Feb 26, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 25, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 22, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 21, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 20, 2002 0.5514 0.5514 0.5486 0.5486 720,000 -0.00(-0.50%)
Feb 19, 2002 0.5542 0.5542 0.5514 0.5514 10,800 +0.00(+0.00%)
Feb 18, 2002 0.5556 0.5556 0.5514 0.5514 14,400 +0.00(+0.00%)
Feb 15, 2002 0.5556 0.5556 0.5514 0.5514 14,400 -0.00(-0.25%)
Feb 14, 2002 0.5556 0.5556 0.5528 0.5528 1,800 -0.01(-1.24%)
Feb 13, 2002 0.5597 0.5597 0.5597 0.5597 0 +0.00(+0.00%)
Feb 12, 2002 0.5597 0.5597 0.5597 0.5597 1,200 +0.00(+0.75%)
Feb 11, 2002 0.5556 0.5556 0.5556 0.5556 0 +0.00(+0.00%)
Feb 08, 2002 0.5556 0.5556 0.5556 0.5556 3,600 +0.00(+0.00%)
Feb 07, 2002 0.5556 0.5556 0.5556 0.5556 14,400 +0.00(+0.00%)
Feb 06, 2002 0.5556 0.5556 0.5556 0.5556 1,200 -0.00(-0.05%)
Feb 05, 2002 0.5558 0.5558 0.5558 0.5558 1,200 -0.00(-0.69%)
Feb 04, 2002 0.5597 0.5597 0.5597 0.5597 600 -0.00(-0.49%)
Feb 01, 2002 0.5639 0.5639 0.5625 0.5625 10,800 -0.00(-0.49%)
Jan 31, 2002 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Jan 30, 2002 0.5653 0.5653 0.5653 0.5653 10,200 -0.00(-0.73%)
Jan 29, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Jan 28, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Jan 25, 2002 0.5694 0.5694 0.5694 0.5694 12,000 -0.00(-0.39%)
Jan 24, 2002 0.5717 0.5717 0.5717 0.5717 0 +0.00(+0.00%)
Jan 23, 2002 0.5717 0.5717 0.5717 0.5717 0 +0.00(+0.00%)
Jan 22, 2002 0.5722 0.5722 0.5717 0.5717 18,600 +0.00(+0.00%)
Jan 21, 2002 0.5717 0.5717 0.5717 0.5717 2,400 +0.00(+0.00%)
Jan 18, 2002 0.5717 0.5717 0.5717 0.5717 2,400 +0.00(+0.39%)
Jan 17, 2002 0.5694 0.5694 0.5694 0.5694 3,000 -0.00(-0.49%)
Jan 16, 2002 0.5667 0.5722 0.5667 0.5722 420,000 +0.00(+0.00%)
Jan 15, 2002 0.5722 0.5722 0.5722 0.5722 0 +0.00(+0.00%)
Jan 14, 2002 0.5722 0.5722 0.5722 0.5722 600 +0.01(+0.98%)
Jan 11, 2002 0.5667 0.5667 0.5667 0.5667 0 +0.00(+0.00%)
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.