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 (%)
Aug 31, 2018 1.950 1.950 1.950 0 +0.01(+0.52%)
Aug 30, 2018 1.840 1.940 1.830 1.940 22,716 +0.04(+2.11%)
Aug 29, 2018 1.946 2.159 1.820 1.900 237,230 -0.05(-2.56%)
Aug 28, 2018 1.940 1.985 1.850 1.950 8,047 -0.01(-0.51%)
Aug 27, 2018 1.970 1.970 1.960 1.960 8,453 -0.02(-1.01%)
Aug 24, 2018 1.960 1.990 1.960 1.980 3,700 +0.02(+1.02%)
Aug 23, 2018 1.980 1.980 1.960 1.960 2,667 -0.02(-0.85%)
Aug 22, 2018 1.950 1.977 1.940 1.977 12,357 +0.04(+1.91%)
Aug 21, 2018 1.960 1.980 1.930 1.940 5,470 -0.05(-2.51%)
Aug 20, 2018 1.860 1.990 1.840 1.990 9,013 +0.05(+2.58%)
Aug 17, 2018 1.900 1.990 1.820 1.940 7,700 +0.02(+1.04%)
Aug 16, 2018 1.910 1.945 1.910 1.920 7,283 -0.05(-2.54%)
Aug 15, 2018 1.927 1.970 1.927 1.970 7,726 +0.04(+2.07%)
Aug 14, 2018 1.940 1.940 1.915 1.930 608 -0.02(-1.03%)
Aug 13, 2018 1.930 1.960 1.930 1.950 13,175 -0.01(-0.51%)
Aug 10, 2018 2.000 2.000 1.915 1.960 12,600 -0.03(-1.51%)
Aug 09, 2018 2.010 2.010 1.870 1.990 6,856 -0.03(-1.49%)
Aug 08, 2018 2.020 2.050 1.930 2.020 28,847 +0.00(+0.00%)
Aug 07, 2018 2.020 2.050 2.020 2.020 1,022 +0.04(+2.02%)
Aug 06, 2018 1.980 1.980 1.960 1.980 2,638 +0.04(+2.06%)
Aug 03, 2018 1.950 1.980 1.930 1.940 14,400 +0.04(+2.11%)
Aug 02, 2018 1.920 2.020 1.900 1.900 34,437 -0.05(-2.56%)
Aug 01, 2018 1.930 1.990 1.930 1.950 19,152 -0.09(-4.41%)
Jul 31, 2018 1.940 2.050 1.920 2.040 24,489 +0.05(+2.51%)
Jul 30, 2018 1.914 2.030 1.906 1.990 9,880 +0.01(+0.51%)
Jul 27, 2018 2.080 2.090 1.880 1.980 71,600 -0.08(-3.88%)
Jul 26, 2018 1.910 2.060 1.910 2.060 76,286 +0.11(+5.64%)
Jul 25, 2018 1.980 1.988 1.861 1.950 42,763 -0.04(-2.01%)
Jul 24, 2018 1.910 2.000 1.900 1.990 209,768 +0.12(+6.42%)
Jul 23, 2018 2.270 2.430 1.870 1.870 2,415,454 +0.09(+5.06%)
Jul 20, 2018 1.750 1.810 1.690 1.780 17,440 +0.02(+1.14%)
Jul 19, 2018 1.759 1.819 1.710 1.760 8,527 -0.01(-0.56%)
Jul 18, 2018 1.830 1.860 1.762 1.770 15,421 -0.08(-4.29%)
Jul 17, 2018 1.760 1.910 1.760 1.849 111,435 +0.07(+3.90%)
Jul 16, 2018 1.810 1.860 1.760 1.780 19,202 -0.04(-2.20%)
Jul 13, 2018 1.881 1.918 1.820 1.820 6,131 -0.02(-0.94%)
Jul 12, 2018 1.850 1.875 1.830 1.837 19,463 -0.05(-2.79%)
Jul 11, 2018 1.860 1.920 1.830 1.890 16,860 -0.05(-2.58%)
Jul 10, 2018 1.940 2.100 1.920 1.940 34,527 -0.01(-0.51%)
Jul 09, 2018 2.030 2.030 1.950 1.950 32,330 -0.10(-4.88%)
Jul 06, 2018 2.190 2.190 2.010 2.050 52,647 -0.14(-6.39%)
Jul 05, 2018 2.500 2.550 2.070 2.190 152,495 -0.28(-11.34%)
Jul 03, 2018 2.470 2.470 2.470 0 +0.37(+17.62%)
Jul 02, 2018 2.120 2.410 1.986 2.100 226,465 +0.00(+0.00%)
Jun 29, 2018 2.470 1.930 2.100 344,417 -0.05(-2.33%)
Jun 28, 2018 1.890 2.269 1.890 2.150 209,401 +0.39(+22.16%)
Jun 27, 2018 1.760 1.969 1.750 1.760 129,171 +0.03(+1.72%)
Jun 26, 2018 1.730 1.730 1.730 1.730 252 +0.01(+0.59%)
Jun 25, 2018 1.740 1.740 1.720 1.720 233 +0.00(+0.00%)
Jun 22, 2018 1.730 1.730 1.700 1.720 18,552 -0.01(-0.58%)
Jun 21, 2018 1.709 1.730 1.709 1.730 13,238 +0.05(+2.98%)
Jun 20, 2018 1.715 1.720 1.680 1.680 20,798 -0.03(-1.75%)
Jun 19, 2018 1.720 1.770 1.710 1.710 1,176 -0.02(-1.16%)
Jun 18, 2018 1.700 1.740 1.640 1.730 46,681 +0.05(+2.98%)
Jun 15, 2018 1.710 1.660 1.680 17,264 -0.02(-1.18%)
Jun 14, 2018 1.840 1.840 1.700 1.700 5,552 -0.15(-8.11%)
Jun 13, 2018 1.700 1.850 1.700 1.850 5,118 +0.19(+11.44%)
Jun 12, 2018 1.700 1.700 1.660 1.660 4,497 +0.01(+0.61%)
Jun 11, 2018 1.700 1.700 1.630 1.650 5,888 -0.06(-3.51%)
Jun 08, 2018 1.660 1.710 1.660 1.710 14,965 +0.06(+3.64%)
Jun 07, 2018 1.710 1.718 1.650 1.650 3,913 -0.06(-3.51%)
Jun 06, 2018 1.810 1.710 1.710 1,825 -0.07(-3.93%)
Jun 05, 2018 1.700 1.780 1.700 1.780 7,925 +0.14(+8.54%)
Jun 04, 2018 1.631 1.680 1.631 1.640 2,806 -0.04(-2.38%)
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.