Skip to main content

Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.450 2.570 2.350 2.380 33,592 -0.07(-2.86%)
Mar 30, 2015 2.820 2.860 2.340 2.450 100,045 -0.24(-8.92%)
Mar 27, 2015 2.650 2.880 2.620 2.690 71,134 +0.05(+2.05%)
Mar 26, 2015 2.390 2.750 2.320 2.636 50,917 +0.29(+12.17%)
Mar 25, 2015 2.410 2.410 2.320 2.350 65,335 -0.10(-4.08%)
Mar 24, 2015 2.520 2.520 2.400 2.450 9,407 -0.05(-2.00%)
Mar 23, 2015 2.430 2.500 2.340 2.500 5,067 -0.04(-1.57%)
Mar 20, 2015 2.450 2.540 2.450 2.540 1,235 +0.04(+1.60%)
Mar 19, 2015 2.500 2.500 2.490 2.500 1,384 +0.00(+0.00%)
Mar 18, 2015 2.500 2.500 2.500 2.500 4,520 +0.06(+2.46%)
Mar 16, 2015 2.400 2.440 2.400 2.440 16 +0.02(+0.83%)
Mar 11, 2015 2.380 2.420 2.380 2.420 61 -0.06(-2.42%)
Mar 10, 2015 2.480 2.480 2.480 2.480 301 +0.03(+1.22%)
Mar 09, 2015 2.450 2.450 2.450 2.450 303 -0.05(-2.00%)
Mar 06, 2015 2.480 2.500 2.400 2.500 2,587 +0.07(+2.88%)
Mar 05, 2015 2.390 2.430 2.390 2.430 795 -0.01(-0.41%)
Mar 04, 2015 2.360 2.450 2.360 2.440 683 +0.08(+3.39%)
Mar 03, 2015 2.360 2.360 2.360 2.360 312 +0.05(+2.16%)
Mar 02, 2015 2.310 2.310 2.310 2.310 1,386 -0.14(-5.71%)
Feb 25, 2015 2.420 2.450 2.450 2.450 3,300 +0.03(+1.24%)
Feb 24, 2015 2.460 2.460 2.420 2.420 6,600 -0.06(-2.42%)
Feb 23, 2015 2.441 2.515 2.440 2.480 7,111 -0.02(-0.80%)
Feb 20, 2015 2.490 2.500 2.310 2.500 17,052 +0.07(+2.88%)
Feb 19, 2015 2.500 2.610 2.430 2.430 5,340 -0.17(-6.56%)
Feb 18, 2015 2.620 2.620 2.600 2.600 2,780 -0.10(-3.69%)
Feb 13, 2015 2.660 2.700 2.660 2.700 3 +0.09(+3.44%)
Feb 12, 2015 2.610 2.610 2.610 2.610 350 +0.01(+0.39%)
Feb 11, 2015 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Feb 10, 2015 2.630 2.665 2.630 2.630 2,375 -0.03(-1.13%)
Feb 09, 2015 2.610 2.660 2.600 2.660 20,617 +0.06(+2.31%)
Feb 06, 2015 2.650 2.670 2.350 2.600 26,402 -0.17(-6.19%)
Feb 05, 2015 2.772 2.772 2.772 2.772 100 -0.03(-1.02%)
Feb 03, 2015 2.890 2.800 2.800 2.800 3,200 +0.00(+0.00%)
Feb 02, 2015 2.800 2.800 2.800 2.800 1,204 +0.00(+0.00%)
Jan 29, 2015 2.890 2.800 2.800 2.800 1,200 -0.14(-4.86%)
Jan 27, 2015 2.900 2.960 2.750 2.943 50 +0.06(+2.19%)
Jan 26, 2015 2.830 3.000 2.816 2.880 5,977 +0.21(+7.78%)
Jan 23, 2015 2.910 2.910 2.600 2.672 3,605 -0.14(-4.91%)
Jan 22, 2015 2.860 2.900 2.810 2.810 1,589 -0.05(-1.75%)
Jan 21, 2015 2.990 2.990 2.800 2.860 4,263 +0.05(+1.78%)
Jan 20, 2015 3.060 3.060 2.750 2.810 8,486 -0.10(-3.44%)
Jan 16, 2015 2.800 2.980 2.660 2.910 6,595 +0.11(+3.93%)
Jan 13, 2015 2.970 2.800 2.800 2.800 6,800 -0.03(-1.06%)
Jan 12, 2015 2.990 2.990 2.830 2.830 3,643 -0.10(-3.41%)
Jan 09, 2015 2.700 2.930 2.700 2.930 488 +0.08(+2.81%)
Jan 08, 2015 2.700 2.850 2.700 2.850 1,153 +0.10(+3.64%)
Jan 07, 2015 2.800 2.970 2.704 2.750 2,850 -0.10(-3.51%)
Jan 06, 2015 2.720 2.850 2.700 2.850 1,100 +0.02(+0.71%)
Jan 05, 2015 2.830 2.830 2.700 2.830 20,561 +0.00(+0.00%)
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.