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: 8:00 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, 2011 7.480 7.680 7.340 7.540 17,654 +0.09(+1.21%)
Feb 25, 2011 7.280 7.470 7.280 7.450 22,377 +0.17(+2.34%)
Feb 24, 2011 7.730 8.000 7.280 7.280 95,709 -0.40(-5.21%)
Feb 23, 2011 7.100 7.900 7.050 7.680 101,629 +0.68(+9.71%)
Feb 22, 2011 7.100 7.100 6.890 7.000 37,466 +0.02(+0.27%)
Feb 18, 2011 6.880 7.030 6.700 6.981 18,630 +0.11(+1.60%)
Feb 17, 2011 6.680 7.000 6.680 6.871 16,716 +0.33(+5.06%)
Feb 16, 2011 6.370 6.650 6.349 6.540 20,184 +0.28(+4.47%)
Feb 15, 2011 6.230 6.350 6.150 6.260 11,110 +0.02(+0.32%)
Feb 14, 2011 5.870 6.290 5.870 6.240 24,267 -0.17(-2.65%)
Feb 11, 2011 6.760 6.760 6.320 6.410 56,144 -0.34(-5.04%)
Feb 10, 2011 7.200 7.250 6.650 6.750 37,291 -0.46(-6.38%)
Feb 09, 2011 7.310 7.360 7.010 7.210 19,275 -0.27(-3.61%)
Feb 08, 2011 7.410 7.480 7.360 7.480 20,629 +0.08(+1.08%)
Feb 07, 2011 7.400 7.410 7.361 7.400 12,694 -0.02(-0.27%)
Feb 04, 2011 7.300 7.450 7.300 7.420 23,788 +0.07(+0.95%)
Feb 03, 2011 7.440 7.450 7.300 7.350 34,386 -0.06(-0.76%)
Feb 02, 2011 7.420 7.480 7.350 7.406 11,793 -0.01(-0.18%)
Feb 01, 2011 8.100 8.100 7.250 7.420 34,739 -0.07(-0.93%)
Jan 31, 2011 6.740 7.750 6.610 7.490 93,056 +0.93(+14.18%)
Jan 28, 2011 6.410 6.620 6.100 6.560 60,521 +0.09(+1.39%)
Jan 27, 2011 7.100 7.100 6.250 6.470 85,622 -0.70(-9.78%)
Jan 26, 2011 7.290 7.350 6.800 7.171 53,965 -0.08(-1.09%)
Jan 25, 2011 6.400 7.350 6.400 7.250 71,497 +0.90(+14.19%)
Jan 24, 2011 5.750 6.400 5.750 6.349 40,134 +0.42(+7.07%)
Jan 21, 2011 6.200 6.340 5.300 5.930 150,025 -0.41(-6.51%)
Jan 20, 2011 6.950 6.950 5.780 6.343 144,383 -0.76(-10.67%)
Jan 19, 2011 7.330 7.370 6.870 7.100 24,259 -0.25(-3.40%)
Jan 18, 2011 7.220 7.430 6.700 7.350 88,633 +0.10(+1.38%)
Jan 14, 2011 8.900 8.900 6.380 7.250 361,766 -1.69(-18.90%)
Jan 13, 2011 7.790 9.010 7.790 8.940 303,612 +1.01(+12.74%)
Jan 12, 2011 6.240 7.930 6.169 7.930 217,910 +1.86(+30.64%)
Jan 11, 2011 5.100 6.070 4.880 6.070 42,943 +1.11(+22.38%)
Jan 10, 2011 4.760 5.050 4.760 4.960 16,995 +0.22(+4.64%)
Jan 07, 2011 4.520 4.770 4.350 4.740 26,751 +0.22(+4.87%)
Jan 06, 2011 4.560 4.626 4.515 4.520 3,540 -0.14(-3.00%)
Jan 05, 2011 4.380 4.770 4.250 4.660 13,500 +0.28(+6.39%)
Jan 04, 2011 4.250 4.380 4.200 4.380 26,662 +0.05(+1.16%)
Jan 03, 2011 3.740 4.330 3.700 4.330 26,700 +0.71(+19.74%)
Dec 31, 2010 3.590 3.660 3.480 3.616 5,606 -0.00(-0.11%)
Dec 30, 2010 3.560 3.620 3.510 3.620 12,960 +0.00(+0.00%)
Dec 29, 2010 3.390 3.690 3.390 3.620 15,114 +0.23(+6.75%)
Dec 28, 2010 3.250 3.410 3.227 3.391 13,334 +0.14(+4.34%)
Dec 27, 2010 3.200 3.250 3.200 3.250 5,500 +0.10(+3.17%)
Dec 23, 2010 3.230 3.250 3.070 3.150 7,050 -0.07(-2.17%)
Dec 22, 2010 3.200 3.220 3.150 3.220 9,826 +0.04(+1.25%)
Dec 21, 2010 3.090 3.180 3.050 3.180 4,780 +0.11(+3.58%)
Dec 20, 2010 3.050 3.150 3.050 3.070 16,445 -0.12(-3.76%)
Dec 17, 2010 3.010 3.200 3.010 3.190 5,500 +0.18(+5.98%)
Dec 16, 2010 3.070 3.070 3.000 3.010 4,750 -0.04(-1.31%)
Dec 15, 2010 3.120 3.150 3.000 3.050 16,082 +0.06(+2.01%)
Dec 14, 2010 3.040 3.110 2.950 2.990 13,758 -0.18(-5.68%)
Dec 13, 2010 3.150 3.330 3.030 3.170 13,480 +0.02(+0.63%)
Dec 10, 2010 3.100 3.150 3.060 3.150 12,227 +0.05(+1.61%)
Dec 09, 2010 3.070 3.250 3.070 3.100 5,000 +0.05(+1.64%)
Dec 08, 2010 2.970 3.050 2.850 3.050 9,638 +0.05(+1.66%)
Dec 07, 2010 2.980 3.030 2.980 3.000 10,082 -0.05(-1.64%)
Dec 06, 2010 3.080 3.100 3.000 3.050 7,378 +0.00(+0.00%)
Dec 03, 2010 3.050 3.150 3.050 3.050 3,200 -0.05(-1.61%)
Dec 02, 2010 3.210 3.210 3.100 3.100 1,600 +0.10(+3.33%)
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.