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 28, 2017 2.530 2.530 2.344 2.380 10,879 -0.09(-3.64%)
Feb 27, 2017 2.342 2.470 2.320 2.470 4,319 +0.07(+2.92%)
Feb 24, 2017 2.320 2.400 2.320 2.400 11,875 +0.00(+0.00%)
Feb 23, 2017 2.320 2.530 2.320 2.400 4,656 -0.02(-0.83%)
Feb 22, 2017 2.415 2.450 2.320 2.420 3,495 +0.03(+1.26%)
Feb 21, 2017 2.540 2.540 2.314 2.390 14,715 +0.00(+0.00%)
Feb 17, 2017 2.390 2.390 2.390 0 +0.01(+0.42%)
Feb 16, 2017 2.510 2.700 2.360 2.380 130,361 -0.07(-2.85%)
Feb 15, 2017 1.770 2.500 1.762 2.450 93,950 +0.68(+38.42%)
Feb 14, 2017 1.770 1.770 1.710 1.770 6,974 +0.08(+4.73%)
Feb 13, 2017 2.020 2.020 1.690 1.690 16,037 -0.03(-1.76%)
Feb 10, 2017 1.730 1.730 1.712 1.720 3,558 -0.01(-0.56%)
Feb 09, 2017 1.730 1.730 1.660 1.730 47,213 +0.04(+2.37%)
Feb 08, 2017 1.710 1.710 1.690 1.690 555 -0.04(-2.31%)
Feb 07, 2017 1.660 1.730 1.660 1.730 1,109 +0.00(+0.00%)
Feb 06, 2017 1.730 1.730 1.660 1.730 944 +0.00(+0.00%)
Feb 03, 2017 1.696 1.730 1.696 1.730 1,614 +0.00(+0.00%)
Feb 02, 2017 1.690 1.730 1.660 1.730 8,871 +0.04(+2.37%)
Feb 01, 2017 1.696 1.720 1.690 1.690 1,060 -0.01(-0.59%)
Jan 31, 2017 1.703 1.703 1.700 1.700 1,309 -0.02(-1.16%)
Jan 30, 2017 1.670 1.720 1.651 1.720 2,200 +0.00(+0.00%)
Jan 27, 2017 1.720 1.720 1.685 1.720 2,246 +0.02(+1.37%)
Jan 26, 2017 1.692 1.697 1.692 1.697 5,002 +0.04(+2.21%)
Jan 25, 2017 1.650 1.680 1.650 1.660 865 -0.02(-1.13%)
Jan 24, 2017 1.630 1.680 1.630 1.679 1,723 -0.02(-1.24%)
Jan 23, 2017 1.630 1.700 1.580 1.700 8,493 +0.01(+0.59%)
Jan 20, 2017 1.610 1.700 1.600 1.690 3,733 -0.03(-1.74%)
Jan 19, 2017 1.720 1.720 1.720 1.720 100 +0.00(+0.00%)
Jan 17, 2017 1.720 129 +0.01(+0.58%)
Jan 13, 2017 1.710 1.710 1.710 0 +0.03(+1.79%)
Jan 12, 2017 1.602 1.680 1.600 1.680 2,248 +0.04(+2.51%)
Jan 10, 2017 1.639 1.639 1.639 0 -0.04(-2.45%)
Jan 09, 2017 1.740 1.740 1.680 1.680 9,513 +0.00(+0.00%)
Jan 06, 2017 1.580 1.680 1.580 1.680 5,763 +0.00(+0.00%)
Jan 05, 2017 1.740 1.740 1.609 1.680 7,235 +0.08(+5.00%)
Jan 04, 2017 1.740 1.740 1.600 1.600 15,708 +0.01(+0.42%)
Jan 03, 2017 1.680 1.680 1.593 1.593 1,627 -0.05(-2.85%)
Dec 30, 2016 1.640 1.640 1.640 0 +0.04(+2.50%)
Dec 29, 2016 1.610 1.610 1.580 1.600 5,715 -0.01(-0.62%)
Dec 28, 2016 1.570 1.610 1.570 1.610 996 +0.00(+0.00%)
Dec 27, 2016 1.740 1.740 1.570 1.610 11,198 -0.07(-4.17%)
Dec 23, 2016 1.680 1.680 1.680 0 -0.02(-1.18%)
Dec 22, 2016 1.700 1.700 1.700 1.700 1,137 -0.06(-3.41%)
Dec 21, 2016 1.730 1.770 1.730 1.760 750 +0.07(+4.14%)
Dec 20, 2016 1.788 1.788 1.690 1.690 1,446 -0.01(-0.61%)
Dec 19, 2016 1.700 1.700 1.700 1.700 1,036 -0.06(-3.39%)
Dec 16, 2016 1.660 1.760 1.653 1.760 892 -0.03(-1.68%)
Dec 15, 2016 1.780 1.790 1.780 1.790 413 +0.07(+4.07%)
Dec 14, 2016 1.750 1.770 1.710 1.720 41,883 +0.03(+1.78%)
Dec 13, 2016 1.650 1.700 1.622 1.690 5,936 +0.04(+2.59%)
Dec 12, 2016 1.700 1.740 1.647 1.647 3,927 +0.03(+1.68%)
Dec 09, 2016 1.650 1.690 1.613 1.620 1,718 +0.00(+0.00%)
Dec 08, 2016 1.610 1.718 1.610 1.620 3,433 +0.01(+0.63%)
Dec 07, 2016 1.630 1.700 1.610 1.610 3,298 -0.01(-0.62%)
Dec 06, 2016 1.740 1.741 1.620 1.620 15,105 -0.12(-6.90%)
Dec 05, 2016 1.750 1.750 1.732 1.740 4,500 -0.01(-0.57%)
Dec 02, 2016 1.650 1.750 1.650 1.750 3,500 +0.02(+1.16%)
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.