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: 6:30 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 (%)
Mar 31, 2016 1.640 1.701 1.640 1.701 2,112 +0.10(+6.30%)
Mar 30, 2016 1.600 1.600 1.600 1.600 650 +0.00(+0.01%)
Mar 29, 2016 1.600 1.600 1.600 1.600 216 -0.04(-2.44%)
Mar 28, 2016 1.640 1.640 1.640 1.640 775 +0.00(+0.00%)
Mar 24, 2016 1.630 1.640 1.640 1.640 900 +0.08(+5.13%)
Mar 23, 2016 1.570 1.570 1.560 1.560 410 -0.11(-6.55%)
Mar 22, 2016 1.700 1.700 1.669 1.669 2,100 +0.07(+4.50%)
Mar 21, 2016 1.600 1.650 1.578 1.597 4,548 -0.08(-4.80%)
Mar 18, 2016 1.570 1.678 1.550 1.678 731 +0.08(+4.87%)
Mar 17, 2016 1.580 1.600 1.580 1.600 2,086 -0.02(-1.24%)
Mar 16, 2016 1.620 1.620 1.620 1.620 1,271 -0.08(-4.62%)
Mar 14, 2016 1.700 1.700 1.700 1.699 12 -0.02(-1.24%)
Mar 08, 2016 1.680 1.720 1.720 1.720 4,100 +0.04(+2.38%)
Mar 07, 2016 1.720 1.780 1.680 1.680 7,177 +0.06(+3.70%)
Mar 04, 2016 1.490 1.670 1.490 1.620 22,067 +0.17(+11.72%)
Mar 03, 2016 1.400 1.500 1.400 1.450 1,178 +0.12(+9.33%)
Mar 02, 2016 1.326 1.326 1.326 1.326 642 +0.03(+2.01%)
Feb 29, 2016 1.300 1.300 1.300 1.300 65 -0.01(-0.76%)
Feb 26, 2016 1.310 1.310 1.310 1.310 2,911 +0.00(+0.00%)
Feb 25, 2016 1.350 1.350 1.310 1.310 1,900 -0.09(-6.36%)
Feb 24, 2016 1.363 1.399 1.363 1.399 1,100 -0.02(-1.48%)
Feb 23, 2016 1.420 1.430 1.420 1.420 6,050 -0.03(-2.07%)
Feb 22, 2016 1.450 1.450 1.450 1.450 132 +0.00(+0.00%)
Feb 19, 2016 1.424 1.490 1.424 1.450 1,136 +0.03(+2.11%)
Feb 18, 2016 1.420 1.420 1.410 1.420 9,755 -0.06(-4.05%)
Feb 16, 2016 1.480 1.480 1.480 1.480 300 +0.04(+3.14%)
Feb 10, 2016 1.330 1.435 1.435 1.435 5,100 -0.16(-10.22%)
Feb 09, 2016 1.520 1.598 1.450 1.598 9,790 -0.04(-2.36%)
Feb 08, 2016 1.637 1.637 1.637 1.637 183 -0.01(-0.79%)
Feb 05, 2016 1.650 1.650 1.650 1.650 173 -0.02(-1.20%)
Feb 02, 2016 1.690 1.670 1.670 1.670 900 +0.06(+3.73%)
Jan 29, 2016 1.610 1.610 1.610 1.610 3 -0.02(-1.23%)
Jan 26, 2016 1.630 1.630 1.630 1.630 43 +0.04(+2.52%)
Jan 25, 2016 1.590 1.590 1.590 1.590 106 +0.06(+3.92%)
Jan 22, 2016 1.679 1.679 1.500 1.530 10,531 -0.03(-1.92%)
Jan 21, 2016 1.600 1.600 1.550 1.560 1,576 +0.11(+7.59%)
Jan 20, 2016 1.750 1.750 1.410 1.450 7,635 -0.35(-19.44%)
Jan 15, 2016 1.900 1.800 1.800 1.800 2,200 +0.09(+5.26%)
Jan 14, 2016 1.700 1.710 1.700 1.710 4,618 +0.00(+0.00%)
Jan 12, 2016 1.710 1.710 1.710 1.710 1 -0.05(-2.84%)
Jan 11, 2016 1.770 1.770 1.750 1.760 3,500 -0.04(-2.22%)
Jan 08, 2016 1.800 1.800 1.800 1.800 250 +0.00(+0.00%)
Jan 07, 2016 1.900 1.900 1.800 1.800 8,277 -0.15(-7.69%)
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.