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

Barnwell Industries (NY: BRN )

2.830 +0.040 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Feb 28, 2003 0.6208 0.6208 0.6208 0.6208 0 +0.00(+0.00%)
Feb 27, 2003 0.6208 0.6208 0.6208 0.6208 0 +0.00(+0.00%)
Feb 26, 2003 0.6208 0.6208 0.6208 0.6208 0 +0.00(+0.00%)
Feb 25, 2003 0.6153 0.6333 0.6153 0.6208 17,400 +0.00(+0.68%)
Feb 24, 2003 0.6167 0.6167 0.6167 0.6167 600 +0.00(+0.68%)
Feb 21, 2003 0.6042 0.6125 0.6042 0.6125 3,000 +0.01(+1.38%)
Feb 20, 2003 0.6042 0.6042 0.6042 0.6042 0 +0.00(+0.00%)
Feb 19, 2003 0.6042 0.6042 0.6042 0.6042 0 +0.00(+0.00%)
Feb 18, 2003 0.6042 0.6042 0.6042 0.6042 0 +0.00(+0.00%)
Feb 14, 2003 0.6042 0.6042 0.6042 0.6042 0 +0.00(+0.00%)
Feb 13, 2003 0.6042 0.6042 0.6042 0.6042 1,800 +0.01(+0.93%)
Feb 12, 2003 0.5986 0.5986 0.5986 0.5986 0 +0.00(+0.00%)
Feb 11, 2003 0.5986 0.5986 0.5986 0.5986 0 +0.00(+0.00%)
Feb 10, 2003 0.5986 0.5986 0.5986 0.5986 0 +0.00(+0.00%)
Feb 07, 2003 0.5986 0.5986 0.5986 0.5986 600 -0.01(-0.92%)
Feb 06, 2003 0.5986 0.6056 0.5986 0.6042 6,600 +0.01(+1.64%)
Feb 05, 2003 0.5944 0.5944 0.5944 0.5944 0 +0.00(+0.00%)
Feb 04, 2003 0.5944 0.5944 0.5944 0.5944 1,200 +0.01(+0.94%)
Jan 30, 2003 0.5889 0.5889 0.5889 0.5889 0 +0.00(+0.00%)
Jan 28, 2003 0.5889 0.5889 0.5889 0.5889 14,400 +0.00(+0.47%)
Jan 24, 2003 0.5833 0.5861 0.5833 0.5861 4,200 +0.00(+0.00%)
Jan 23, 2003 0.5861 0.5861 0.5861 0.5861 0 +0.00(+0.00%)
Jan 22, 2003 0.5861 0.5861 0.5861 0.5861 0 +0.00(+0.00%)
Jan 21, 2003 0.5861 0.5861 0.5861 0.5861 0 +0.00(+0.00%)
Jan 17, 2003 0.5861 0.5861 0.5861 0.5861 0 +0.00(+0.00%)
Jan 16, 2003 0.5861 0.5861 0.5861 0.5861 0 +0.00(+0.00%)
Jan 15, 2003 0.5861 0.5861 0.5861 0.5861 600 -0.00(-0.47%)
Jan 14, 2003 0.5889 0.5889 0.5889 0.5889 0 +0.00(+0.00%)
Jan 13, 2003 0.5833 0.5889 0.5833 0.5889 4,200 +0.01(+1.92%)
Jan 10, 2003 0.5681 0.5778 0.5681 0.5778 6,000 +0.02(+2.97%)
Jan 09, 2003 0.5611 0.5611 0.5611 0.5611 600 +0.00(+0.50%)
Jan 08, 2003 0.5583 0.5583 0.5583 0.5583 600 +0.00(+0.45%)
Jan 07, 2003 0.5558 0.5558 0.5558 0.5558 0 +0.00(+0.00%)
Jan 03, 2003 0.5558 0.5558 0.5558 0.5558 1,800 -0.00(-0.45%)
Jan 02, 2003 0.5583 0.5583 0.5583 0.5583 0 +0.00(+0.00%)
Dec 31, 2002 0.5583 0.5583 0.5583 0.5583 31,200 +0.00(+0.00%)
Dec 27, 2002 0.5583 0.5583 0.5583 0.5583 1,200 -0.00(-0.50%)
Dec 26, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
Dec 24, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
Dec 23, 2002 0.5583 0.5611 0.5583 0.5611 14,400 +0.00(+0.00%)
Dec 20, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
Dec 19, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
Dec 18, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
Dec 17, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
Dec 16, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
Dec 13, 2002 0.5611 0.5611 0.5611 0.5611 2,400 -0.01(-1.22%)
Dec 12, 2002 0.5528 0.5681 0.5486 0.5681 38,400 +0.01(+2.25%)
Dec 11, 2002 0.5639 0.5639 0.5556 0.5556 34,800 -0.01(-1.96%)
Dec 10, 2002 0.5667 0.5667 0.5667 0.5667 0 +0.00(+0.00%)
Dec 09, 2002 0.5667 0.5667 0.5667 0.5667 0 +0.00(+0.00%)
Dec 06, 2002 0.5667 0.5667 0.5667 0.5667 0 +0.00(+0.00%)
Dec 05, 2002 0.5667 0.5667 0.5667 0.5667 0 +0.00(+0.00%)
Dec 04, 2002 0.5667 0.5667 0.5667 0.5667 600 +0.00(+0.00%)
Dec 03, 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.