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

Barnwell Industries (NY: BRN )

2.885 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2012 2.990 2.990 2.990 2.990 100 +0.05(+1.53%)
Jul 27, 2012 2.945 2.945 2.945 2.945 600 -0.06(-2.06%)
Jul 26, 2012 3.130 3.130 2.870 3.007 3,500 -0.12(-3.93%)
Jul 25, 2012 3.130 3.130 3.130 3.130 100 +0.08(+2.59%)
Jul 24, 2012 3.110 3.130 3.051 3.051 1,300 +0.10(+3.43%)
Jul 23, 2012 2.970 2.970 2.870 2.950 1,401 -0.10(-3.28%)
Jul 19, 2012 3.050 3.050 3.050 3.050 6,600 +0.15(+5.17%)
Jul 18, 2012 2.880 3.020 2.873 2.900 1,141 -0.07(-2.36%)
Jul 17, 2012 2.960 2.970 2.960 2.970 800 +0.10(+3.47%)
Jul 16, 2012 3.060 3.060 2.870 2.870 900 -0.14(-4.63%)
Jul 13, 2012 3.000 3.010 3.000 3.010 1,700 +0.03(+1.01%)
Jul 12, 2012 2.970 2.980 2.900 2.980 1,700 +0.08(+2.76%)
Jul 11, 2012 2.910 2.910 2.900 2.900 500 -0.17(-5.40%)
Jul 10, 2012 3.050 3.066 3.050 3.066 350 -0.02(-0.79%)
Jul 06, 2012 2.880 3.090 3.090 3.090 2,400 +0.12(+4.04%)
Jul 03, 2012 2.970 2.970 2.970 2.970 100 +0.05(+1.71%)
Jul 02, 2012 3.000 3.000 2.920 2.920 8,163 -0.05(-1.68%)
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%)
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.