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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2008 10.50 11.00 10.45 10.73 2,100 -0.12(-1.11%)
Feb 28, 2008 10.60 10.85 10.15 10.85 6,500 +0.30(+2.84%)
Feb 27, 2008 10.00 11.20 10.00 10.55 13,800 +0.55(+5.50%)
Feb 26, 2008 10.03 10.35 9.970 10.00 99,800 +0.00(+0.00%)
Feb 25, 2008 10.09 10.12 9.850 10.00 76,100 +0.03(+0.30%)
Feb 22, 2008 10.60 10.60 9.970 9.970 19,600 -0.68(-6.38%)
Feb 21, 2008 10.36 11.20 10.36 10.65 143,600 -0.31(-2.83%)
Feb 20, 2008 10.05 11.29 10.000 10.96 22,900 +1.01(+10.15%)
Feb 19, 2008 10.30 10.40 9.860 9.950 14,500 -0.15(-1.49%)
Feb 18, 2008 9.900 10.25 9.900 10.10 0 +0.00(+0.00%)
Feb 15, 2008 9.900 10.25 9.900 10.10 8,600 -0.15(-1.46%)
Feb 14, 2008 10.45 10.90 10.25 10.25 4,600 +0.00(+0.00%)
Feb 13, 2008 10.30 10.64 10.12 10.25 5,900 +0.34(+3.43%)
Feb 12, 2008 10.50 10.90 9.890 9.910 334,200 +0.16(+1.64%)
Feb 11, 2008 11.72 11.72 9.750 9.750 10,800 -1.10(-10.14%)
Feb 08, 2008 11.35 11.35 10.76 10.85 7,700 -0.20(-1.81%)
Feb 07, 2008 11.70 11.70 11.04 11.05 11,000 -0.40(-3.49%)
Feb 06, 2008 11.49 11.50 11.45 11.45 1,200 -0.14(-1.21%)
Feb 05, 2008 11.40 12.20 11.40 11.59 8,200 -0.31(-2.61%)
Feb 04, 2008 12.00 12.00 11.75 11.90 2,800 -0.10(-0.83%)
Feb 01, 2008 12.20 12.20 12.00 12.00 3,200 -0.20(-1.64%)
Jan 31, 2008 11.75 12.20 11.60 12.20 7,200 +0.30(+2.52%)
Jan 30, 2008 11.79 12.00 11.79 11.90 4,800 +0.25(+2.15%)
Jan 29, 2008 11.05 11.65 10.97 11.65 6,900 +0.86(+7.97%)
Jan 28, 2008 9.700 10.89 9.540 10.79 16,100 +1.09(+11.24%)
Jan 25, 2008 8.610 9.900 8.610 9.700 9,500 +1.30(+15.48%)
Jan 24, 2008 8.670 9.020 8.390 8.400 5,000 -0.40(-4.55%)
Jan 23, 2008 9.170 9.900 8.750 8.800 3,700 -0.20(-2.22%)
Jan 22, 2008 9.150 9.330 7.750 9.000 18,800 -0.30(-3.23%)
Jan 21, 2008 9.400 9.960 8.950 9.300 0 +0.00(+0.00%)
Jan 18, 2008 9.400 9.960 8.950 9.300 18,700 +0.17(+1.86%)
Jan 17, 2008 8.840 9.130 8.450 9.130 138,350 +0.42(+4.82%)
Jan 16, 2008 8.800 8.900 8.500 8.710 17,300 -0.20(-2.24%)
Jan 15, 2008 9.350 9.350 8.800 8.910 7,400 -0.24(-2.62%)
Jan 14, 2008 9.250 9.300 9.150 9.150 23,600 -0.14(-1.51%)
Jan 11, 2008 9.310 9.900 9.290 9.290 5,500 +0.04(+0.43%)
Jan 10, 2008 9.250 9.560 9.100 9.250 17,000 -0.35(-3.65%)
Jan 09, 2008 9.600 9.670 9.110 9.600 25,800 -0.05(-0.52%)
Jan 08, 2008 10.55 10.55 9.650 9.650 10,051 -0.50(-4.93%)
Jan 07, 2008 9.940 10.44 9.620 10.15 13,100 +0.60(+6.28%)
Jan 04, 2008 9.850 10.29 9.250 9.550 490,311 -0.20(-2.05%)
Jan 03, 2008 12.30 12.48 9.000 9.750 28,100 -2.51(-20.47%)
Jan 02, 2008 12.22 12.59 12.11 12.26 8,600 -0.10(-0.81%)
Jan 01, 2008 13.05 13.25 12.09 12.36 0 +0.00(+0.00%)
Dec 31, 2007 13.05 13.25 12.09 12.36 10,600 -0.49(-3.81%)
Dec 28, 2007 12.98 13.48 12.80 12.85 10,500 -0.12(-0.93%)
Dec 27, 2007 12.18 13.90 12.18 12.97 14,000 +0.91(+7.55%)
Dec 26, 2007 11.25 12.25 11.20 12.06 20,000 +1.73(+16.75%)
Dec 24, 2007 9.260 10.96 9.260 10.33 19,100 +1.24(+13.64%)
Dec 21, 2007 9.410 9.550 8.770 9.090 47,700 -0.26(-2.78%)
Dec 20, 2007 10.52 10.52 9.000 9.350 45,100 -1.05(-10.10%)
Dec 19, 2007 9.640 10.90 9.640 10.40 5,000 +1.05(+11.23%)
Dec 18, 2007 9.470 9.680 8.380 9.350 43,900 +0.24(+2.63%)
Dec 17, 2007 10.21 10.21 8.800 9.110 72,000 -0.94(-9.35%)
Dec 14, 2007 10.53 10.90 10.05 10.05 4,200 -0.76(-7.03%)
Dec 13, 2007 11.60 11.60 10.15 10.81 8,600 -1.94(-15.22%)
Dec 12, 2007 13.13 13.32 12.10 12.75 3,600 -0.17(-1.32%)
Dec 11, 2007 13.00 13.37 12.90 12.92 2,900 +0.17(+1.33%)
Dec 10, 2007 13.10 13.33 12.50 12.75 5,400 +0.05(+0.39%)
Dec 07, 2007 13.00 13.40 12.59 12.70 4,400 -0.30(-2.31%)
Dec 06, 2007 12.74 13.65 12.74 13.00 4,050 +0.00(+0.00%)
Dec 05, 2007 13.30 13.30 12.89 13.00 13,800 -0.55(-4.06%)
Dec 04, 2007 13.55 13.79 13.55 13.55 1,400 -0.17(-1.24%)
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.