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

Barnwell Industries (NY: BRN )

2.800 +0.090 (+3.32%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 25, 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 29, 2012 2.940 2.940 2.800 2.830 10,416 -0.04(-1.39%)
Feb 28, 2012 2.880 2.900 2.850 2.870 33,825 -0.03(-1.03%)
Feb 27, 2012 2.830 2.900 2.820 2.900 86,700 +0.09(+3.20%)
Feb 24, 2012 2.850 3.080 2.785 2.810 12,690 -0.01(-0.35%)
Feb 23, 2012 2.800 2.850 2.800 2.820 39,400 +0.00(+0.00%)
Feb 22, 2012 2.800 2.850 2.770 2.820 21,013 +0.00(+0.00%)
Feb 21, 2012 2.880 2.900 2.760 2.820 45,351 -0.03(-1.05%)
Feb 17, 2012 2.780 2.900 2.700 2.850 44,310 +0.06(+2.15%)
Feb 16, 2012 2.770 2.940 2.767 2.790 2,470 +0.13(+4.89%)
Feb 15, 2012 2.700 2.740 2.650 2.660 19,225 -0.04(-1.48%)
Feb 14, 2012 2.790 2.850 2.620 2.700 14,801 -0.07(-2.70%)
Feb 13, 2012 2.710 2.940 2.690 2.775 30,331 +0.07(+2.78%)
Feb 10, 2012 2.700 2.700 2.700 2.700 8,600 +0.00(+0.00%)
Feb 09, 2012 2.800 2.820 2.699 2.700 14,300 +0.00(+0.00%)
Feb 08, 2012 2.800 2.820 2.700 2.700 666 -0.14(-4.93%)
Feb 07, 2012 2.750 2.840 2.713 2.840 1,400 +0.00(+0.00%)
Feb 06, 2012 2.850 2.850 2.740 2.840 1,250 +0.10(+3.65%)
Feb 03, 2012 2.710 2.740 2.650 2.740 7,058 +0.02(+0.85%)
Feb 02, 2012 2.700 2.890 2.700 2.717 8,118 -0.03(-1.20%)
Feb 01, 2012 2.890 2.890 2.670 2.750 13,056 -0.10(-3.51%)
Jan 31, 2012 2.900 2.990 2.670 2.850 11,922 -0.05(-1.72%)
Jan 30, 2012 2.761 3.000 2.761 2.900 2,810 +0.00(+0.00%)
Jan 27, 2012 2.900 2.900 2.900 2.900 200 +0.05(+1.75%)
Jan 26, 2012 2.850 2.850 2.850 2.850 250 -0.11(-3.72%)
Jan 25, 2012 2.960 2.960 2.960 2.960 4,000 -0.01(-0.34%)
Jan 24, 2012 2.850 2.970 2.850 2.970 500 -0.03(-1.00%)
Jan 23, 2012 3.000 3.000 2.970 3.000 3,000 +0.05(+1.69%)
Jan 20, 2012 3.000 3.050 2.950 2.950 4,400 +0.04(+1.37%)
Jan 19, 2012 3.010 3.110 2.900 2.910 8,760 -0.16(-5.21%)
Jan 18, 2012 3.000 3.070 3.000 3.070 1,700 +0.04(+1.32%)
Jan 17, 2012 3.010 3.100 3.000 3.030 5,667 +0.03(+1.00%)
Jan 13, 2012 3.000 3.100 3.000 3.000 2,307 +0.01(+0.34%)
Jan 12, 2012 2.980 3.000 2.850 2.990 1,850 +0.00(+0.00%)
Jan 11, 2012 2.850 2.990 2.850 2.990 700 +0.13(+4.55%)
Jan 10, 2012 2.830 3.000 2.830 2.860 7,900 +0.01(+0.35%)
Jan 09, 2012 2.990 2.990 2.700 2.850 3,559 +0.05(+1.79%)
Jan 06, 2012 3.060 3.060 2.670 2.800 1,500 -0.09(-3.11%)
Jan 04, 2012 2.870 2.890 2.890 2.890 5,900 +0.19(+7.04%)
Dec 30, 2011 2.750 2.800 2.700 2.700 13,359 -0.07(-2.39%)
Dec 29, 2011 2.800 2.900 2.700 2.766 3,050 -0.03(-1.21%)
Dec 28, 2011 3.000 3.000 2.800 2.800 7,690 -0.15(-5.08%)
Dec 27, 2011 2.800 2.960 2.800 2.950 10,506 -0.03(-1.01%)
Dec 23, 2011 2.800 2.980 2.730 2.980 16,378 +0.18(+6.43%)
Dec 21, 2011 2.700 2.800 2.700 2.800 20,100 +0.00(+0.00%)
Dec 20, 2011 2.780 2.800 2.700 2.800 10,135 +0.05(+1.82%)
Dec 19, 2011 2.800 2.898 2.700 2.750 7,620 -0.09(-3.22%)
Dec 16, 2011 2.760 2.850 2.760 2.841 2,564 +0.08(+2.95%)
Dec 15, 2011 2.920 2.920 2.700 2.760 26,757 -0.24(-8.00%)
Dec 14, 2011 3.020 3.020 2.999 3.000 8,200 -0.05(-1.64%)
Dec 13, 2011 3.060 3.100 3.050 3.050 6,203 -0.07(-2.29%)
Dec 12, 2011 3.150 3.210 3.070 3.122 10,200 -0.06(-1.84%)
Dec 09, 2011 3.150 3.180 3.150 3.180 2,542 +0.02(+0.63%)
Dec 08, 2011 3.250 3.264 3.150 3.160 3,316 -0.19(-5.67%)
Dec 07, 2011 3.310 3.350 3.250 3.350 713 -0.01(-0.30%)
Dec 06, 2011 3.360 3.360 3.360 3.360 1,200 +0.00(+0.00%)
Dec 05, 2011 3.330 3.400 3.330 3.360 3,513 -0.00(-0.12%)
Dec 02, 2011 3.380 3.400 3.260 3.364 700 -0.06(-1.64%)
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.