Skip to main content

Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.320 1.320 1.320 1.320 135 +0.00(+0.00%)
Feb 27, 2019 1.290 1.320 1.290 1.320 2,425 +0.03(+2.33%)
Feb 26, 2019 1.330 1.330 1.290 1.290 23,280 -0.12(-8.51%)
Feb 25, 2019 1.410 1.410 1.410 1.410 4,388 +0.09(+6.82%)
Feb 22, 2019 1.410 1.410 1.320 1.320 4,500 +0.00(+0.00%)
Feb 21, 2019 1.327 1.355 1.320 1.320 5,977 +0.00(+0.00%)
Feb 20, 2019 1.320 1.359 1.310 1.320 2,819 -0.01(-0.75%)
Feb 19, 2019 1.327 1.362 1.320 1.330 8,027 +0.01(+0.76%)
Feb 15, 2019 1.370 1.500 1.320 1.320 46,900 -0.02(-1.49%)
Feb 14, 2019 1.340 1.340 1.340 1.340 235 -0.04(-2.90%)
Feb 13, 2019 1.330 1.380 1.310 1.380 21,486 +0.02(+1.49%)
Feb 12, 2019 1.410 1.410 1.330 1.360 16,101 -0.05(-3.56%)
Feb 11, 2019 1.370 1.410 1.370 1.410 2,356 +0.07(+5.22%)
Feb 08, 2019 1.370 1.370 1.330 1.340 6,700 -0.06(-4.29%)
Feb 07, 2019 1.330 1.403 1.330 1.400 4,619 +0.08(+6.05%)
Feb 06, 2019 1.320 1.320 1.320 1.320 229 -0.15(-10.20%)
Feb 05, 2019 1.310 1.470 1.310 1.470 5,906 +0.02(+1.38%)
Feb 04, 2019 1.320 1.450 1.310 1.450 11,085 +0.04(+2.84%)
Feb 01, 2019 1.410 1.410 1.410 1.410 100 -0.00(-0.03%)
Jan 31, 2019 1.460 1.460 1.330 1.410 996 -0.01(-0.78%)
Jan 30, 2019 1.421 1.421 1.421 1.421 119 +0.00(+0.00%)
Jan 29, 2019 1.500 1.500 1.400 1.421 14,319 -0.08(-5.45%)
Jan 28, 2019 1.410 1.503 1.400 1.503 18,405 +0.03(+2.27%)
Jan 25, 2019 1.400 1.470 1.400 1.470 1,200 +0.07(+5.00%)
Jan 24, 2019 1.400 1.400 1.400 1.400 215 +0.07(+5.11%)
Jan 23, 2019 1.332 1.332 1.332 1.332 715 +0.04(+3.26%)
Jan 22, 2019 1.342 1.342 1.290 1.290 6,335 -0.06(-4.44%)
Jan 18, 2019 1.350 1.350 1.335 1.350 9,100 +0.03(+2.52%)
Jan 17, 2019 1.340 1.350 1.317 1.317 10,477 -0.01(-1.10%)
Jan 16, 2019 1.280 1.350 1.280 1.331 10,181 +0.04(+3.20%)
Jan 15, 2019 1.343 1.349 1.280 1.290 5,497 -0.05(-3.72%)
Jan 14, 2019 1.357 1.357 1.340 1.340 497 +0.00(+0.00%)
Jan 11, 2019 1.340 1.370 1.340 1.340 2,300 -0.06(-4.20%)
Jan 10, 2019 1.330 1.399 1.330 1.399 5,466 +0.07(+4.95%)
Jan 09, 2019 1.330 1.464 1.330 1.333 23,594 -0.03(-2.01%)
Jan 08, 2019 1.400 1.400 1.330 1.360 13,932 -0.04(-2.63%)
Jan 07, 2019 1.383 1.400 1.380 1.397 9,583 +0.02(+1.21%)
Jan 04, 2019 1.380 1.380 1.350 1.380 3,600 +0.06(+4.55%)
Jan 03, 2019 1.410 1.410 1.320 1.320 1,252 -0.16(-10.81%)
Jan 02, 2019 1.480 1.480 1.480 1.480 201 +0.15(+11.28%)
Dec 31, 2018 1.310 1.540 1.310 1.330 19,100 -0.06(-4.32%)
Dec 28, 2018 1.330 1.390 1.290 1.390 2,100 +0.11(+8.59%)
Dec 27, 2018 1.300 1.330 1.220 1.280 8,779 -0.02(-1.54%)
Dec 26, 2018 1.310 1.310 1.300 1.300 757 -0.13(-9.09%)
Dec 24, 2018 1.400 1.430 1.400 1.430 400 +0.13(+10.00%)
Dec 21, 2018 1.480 1.480 1.290 1.300 25,700 -0.19(-12.75%)
Dec 20, 2018 1.560 1.560 1.490 1.490 5,507 -0.03(-1.97%)
Dec 19, 2018 1.610 1.640 1.520 1.520 1,268 -0.01(-0.65%)
Dec 18, 2018 1.520 1.640 1.520 1.530 5,069 -0.07(-4.38%)
Dec 17, 2018 1.640 1.640 1.600 1.600 2,058 -0.04(-2.44%)
Dec 14, 2018 1.630 1.640 1.630 1.640 1,000 +0.02(+1.10%)
Dec 13, 2018 1.630 1.640 1.622 1.622 1,721 +0.06(+3.99%)
Dec 12, 2018 1.540 1.560 1.530 1.560 13,366 -0.05(-2.85%)
Dec 11, 2018 1.640 1.650 1.606 1.606 1,189 +0.05(+2.93%)
Dec 10, 2018 1.600 1.600 1.530 1.560 4,159 -0.04(-2.50%)
Dec 07, 2018 1.570 1.600 1.570 1.600 800 +0.07(+4.58%)
Dec 06, 2018 1.520 1.580 1.520 1.530 1,351 -0.02(-1.29%)
Dec 04, 2018 1.570 1.580 1.520 1.550 2,100 -0.01(-0.64%)
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.