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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2010 3.140 3.140 2.970 3.000 6,611 -0.08(-2.60%)
Nov 30, 2010 3.050 3.230 2.960 3.080 3,460 +0.08(+2.66%)
Nov 29, 2010 3.020 3.020 3.000 3.000 2,644 -0.05(-1.64%)
Nov 24, 2010 3.050 3.050 3.050 3.050 0 -0.10(-3.17%)
Nov 23, 2010 2.990 3.190 2.950 3.150 7,937 +0.17(+5.71%)
Nov 22, 2010 3.120 3.120 2.950 2.980 3,150 +0.06(+2.05%)
Nov 19, 2010 3.050 3.050 2.900 2.920 7,345 -0.16(-5.19%)
Nov 18, 2010 3.000 3.080 2.910 3.080 8,100 +0.05(+1.65%)
Nov 17, 2010 3.030 3.100 3.030 3.030 7,700 -0.03(-0.98%)
Nov 16, 2010 3.000 3.100 2.950 3.060 49,720 +0.06(+2.00%)
Nov 15, 2010 3.000 3.000 3.000 3.000 1,400 +0.00(+0.00%)
Nov 12, 2010 3.000 3.000 2.910 3.000 11,900 -0.05(-1.64%)
Nov 11, 2010 3.000 3.050 3.000 3.050 4,700 +0.07(+2.35%)
Nov 10, 2010 3.020 3.020 2.950 2.980 4,200 -0.03(-1.00%)
Nov 09, 2010 3.140 3.140 3.000 3.010 15,100 -0.09(-2.90%)
Nov 08, 2010 3.100 3.110 3.090 3.100 7,700 -0.09(-2.82%)
Nov 05, 2010 3.160 3.350 3.100 3.190 6,220 +0.07(+2.35%)
Nov 04, 2010 3.150 3.300 3.000 3.117 8,210 +0.07(+2.19%)
Nov 03, 2010 3.050 3.050 3.050 3.050 1,100 +0.06(+2.00%)
Nov 02, 2010 3.000 3.000 2.990 2.990 3,100 -0.04(-1.32%)
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.