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

Barnwell Industries (NY: BRN )

2.885 +0.005 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jun 29, 2012 3.000 3.130 2.920 2.970 3,140 -0.03(-1.00%)
Jun 28, 2012 3.000 3.000 3.000 3.000 700 +0.01(+0.39%)
Jun 27, 2012 3.000 3.000 2.910 2.988 5,435 +0.07(+2.34%)
Jun 26, 2012 3.020 3.020 2.910 2.920 5,788 -0.23(-7.30%)
Jun 22, 2012 3.120 3.150 3.150 3.150 1,700 +0.08(+2.61%)
Jun 21, 2012 3.140 3.140 3.070 3.070 200 -0.01(-0.32%)
Jun 20, 2012 3.110 3.140 3.080 3.080 600 -0.07(-2.22%)
Jun 19, 2012 3.050 3.150 2.950 3.150 8,800 -0.00(-0.00%)
Jun 18, 2012 3.100 3.150 3.040 3.150 22,700 +0.00(+0.00%)
Jun 15, 2012 3.170 3.170 2.900 3.150 1,520 +0.03(+0.96%)
Jun 14, 2012 3.130 3.190 2.970 3.120 1,100 +0.22(+7.59%)
Jun 13, 2012 2.950 3.050 2.900 2.900 8,150 -0.15(-4.92%)
Jun 12, 2012 3.050 3.050 3.050 3.050 300 +0.10(+3.39%)
Jun 11, 2012 3.020 3.020 2.920 2.950 1,596 -0.06(-1.99%)
Jun 08, 2012 2.860 3.010 2.860 3.010 3,360 +0.00(+0.00%)
Jun 07, 2012 3.040 3.050 2.920 3.010 1,900 -0.06(-1.95%)
Jun 06, 2012 3.070 3.070 2.940 3.070 300 +0.07(+2.33%)
Jun 05, 2012 2.980 3.000 2.980 3.000 2,173 +0.09(+3.09%)
Jun 04, 2012 2.960 2.960 2.790 2.910 11,641 -0.19(-6.13%)
Jun 01, 2012 3.210 3.210 2.970 3.100 3,138 -0.15(-4.62%)
May 31, 2012 3.300 3.350 3.250 3.250 2,017 -0.02(-0.61%)
May 30, 2012 3.300 3.300 3.230 3.270 700 +0.10(+3.15%)
May 29, 2012 3.170 3.170 3.150 3.170 500 -0.08(-2.46%)
May 24, 2012 3.250 3.250 3.250 3.250 100 +0.13(+4.17%)
May 23, 2012 2.980 3.120 2.970 3.120 3,285 +0.06(+1.96%)
May 22, 2012 2.950 3.060 2.950 3.060 500 +0.06(+2.00%)
May 21, 2012 3.000 3.050 3.000 3.000 3,190 -0.08(-2.60%)
May 18, 2012 3.070 3.250 3.030 3.080 2,311 -0.06(-1.89%)
May 17, 2012 3.000 3.139 2.980 3.139 11,800 +0.14(+4.64%)
May 16, 2012 3.140 3.170 2.950 3.000 14,300 -0.03(-0.99%)
May 15, 2012 2.880 3.050 2.880 3.030 6,500 +0.03(+0.93%)
May 14, 2012 2.960 3.002 2.950 3.002 2,822 -0.05(-1.57%)
May 11, 2012 3.040 3.050 3.020 3.050 4,830 +0.05(+1.67%)
May 10, 2012 3.000 3.140 3.000 3.000 2,400 -0.08(-2.60%)
May 09, 2012 2.950 3.080 2.940 3.080 48,315 -0.02(-0.65%)
May 08, 2012 3.100 3.100 3.100 3.100 100 -0.06(-1.90%)
May 07, 2012 3.160 3.160 3.160 3.160 1,600 +0.06(+1.94%)
May 04, 2012 3.110 3.260 3.070 3.100 2,337 -0.07(-2.21%)
May 03, 2012 3.040 3.170 3.040 3.170 1,125 +0.13(+4.28%)
May 02, 2012 3.050 3.090 3.040 3.040 2,740 -0.01(-0.33%)
May 01, 2012 3.290 3.290 2.860 3.050 6,835 -0.11(-3.48%)
Apr 27, 2012 3.200 3.160 3.160 3.160 1,100 -0.03(-0.94%)
Apr 26, 2012 3.280 3.280 3.190 3.190 700 -0.01(-0.31%)
Apr 25, 2012 3.480 3.480 3.200 3.200 1,250 -0.17(-4.93%)
Apr 24, 2012 3.300 3.400 3.300 3.366 7,100 +0.05(+1.39%)
Apr 23, 2012 3.230 3.380 3.230 3.320 6,655 +0.10(+3.11%)
Apr 20, 2012 3.220 3.220 3.220 3.220 100 +0.07(+2.23%)
Apr 19, 2012 3.280 3.320 3.000 3.150 9,380 -0.05(-1.57%)
Apr 18, 2012 3.280 3.280 3.140 3.200 600 -0.05(-1.51%)
Apr 16, 2012 3.150 3.249 3.249 3.249 2,800 +0.02(+0.62%)
Apr 12, 2012 3.060 3.229 3.229 3.229 5,800 +0.14(+4.50%)
Apr 11, 2012 3.090 3.090 3.090 3.090 200 -0.01(-0.32%)
Apr 10, 2012 3.080 3.140 3.050 3.100 3,409 -0.05(-1.59%)
Apr 09, 2012 3.130 3.150 3.100 3.150 3,891 -0.04(-1.25%)
Apr 05, 2012 3.190 3.210 3.150 3.190 8,100 +0.04(+1.27%)
Apr 04, 2012 3.160 3.270 3.100 3.150 61,359 +0.00(+0.00%)
Apr 03, 2012 3.250 3.300 3.150 3.150 63,700 -0.10(-3.08%)
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.