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, 2015 1.990 2.500 1.990 2.300 26,201 +0.23(+11.11%)
Aug 28, 2015 2.153 2.480 2.070 2.070 41,736 -0.13(-5.91%)
Aug 27, 2015 2.190 2.230 2.130 2.200 3,904 +0.20(+10.00%)
Aug 26, 2015 1.900 2.100 1.900 2.000 3,350 +0.20(+11.11%)
Aug 25, 2015 2.070 2.080 1.800 1.800 4,493 -0.15(-7.69%)
Aug 24, 2015 1.920 1.950 1.920 1.950 432 -0.11(-5.34%)
Aug 21, 2015 2.060 2.060 2.060 2.060 402 -0.03(-1.48%)
Aug 19, 2015 2.170 2.091 2.091 2.091 700 +0.03(+1.50%)
Aug 18, 2015 2.000 2.060 1.940 2.060 1,400 -0.01(-0.48%)
Aug 17, 2015 2.290 2.290 1.910 2.070 3,703 +0.02(+0.97%)
Aug 14, 2015 2.300 2.300 2.050 2.050 2,502 -0.11(-5.09%)
Aug 13, 2015 1.990 2.160 1.960 2.160 9,262 +0.11(+5.37%)
Aug 12, 2015 1.800 2.450 1.800 2.050 177,532 +0.31(+17.82%)
Aug 11, 2015 1.850 1.850 1.600 1.740 21,020 -0.20(-10.31%)
Aug 10, 2015 1.900 1.940 1.900 1.940 17,704 +0.04(+2.11%)
Aug 07, 2015 1.920 1.940 1.850 1.900 8,900 -0.05(-2.56%)
Aug 06, 2015 1.924 1.960 1.924 1.950 18,136 -0.11(-5.34%)
Aug 05, 2015 2.060 2.080 2.060 2.060 12,066 -0.16(-7.21%)
Aug 04, 2015 2.240 2.260 2.040 2.220 27,312 +0.00(+0.00%)
Aug 03, 2015 2.210 2.250 2.210 2.220 12,406 -0.12(-5.13%)
Jul 31, 2015 2.360 2.360 2.340 2.340 1,452 -0.03(-1.27%)
Jul 30, 2015 2.430 2.440 2.370 2.370 1,639 +0.01(+0.42%)
Jul 27, 2015 2.360 2.360 2.360 2.360 500 -0.04(-1.66%)
Jul 20, 2015 2.350 2.400 2.400 2.400 1,200 -0.13(-5.14%)
Jul 17, 2015 2.370 2.530 2.360 2.530 4,821 +0.04(+1.61%)
Jul 16, 2015 2.490 2.490 2.490 2.490 146 +0.01(+0.40%)
Jul 15, 2015 2.480 2.480 2.480 2.480 1,170 +0.03(+1.22%)
Jul 13, 2015 2.360 2.450 2.450 2.450 3,500 +0.05(+2.08%)
Jul 10, 2015 2.380 2.400 2.378 2.400 6,286 +0.02(+0.84%)
Jul 09, 2015 2.370 2.380 2.370 2.380 3,459 +0.03(+1.28%)
Jul 08, 2015 2.368 2.380 2.350 2.350 615 -0.03(-1.26%)
Jul 07, 2015 2.350 2.380 2.350 2.380 2,424 +0.00(+0.00%)
Jul 06, 2015 2.350 2.380 2.350 2.380 744 -0.01(-0.42%)
Jul 02, 2015 2.370 2.390 2.390 2.390 2,500 +0.02(+0.84%)
Jul 01, 2015 2.410 2.410 2.370 2.370 274 +0.00(+0.00%)
Jun 30, 2015 2.450 2.450 2.370 2.370 700 +0.00(+0.00%)
Jun 29, 2015 2.350 2.400 2.350 2.370 5,206 +0.02(+0.85%)
Jun 26, 2015 2.430 2.440 2.350 2.350 10,749 -0.13(-5.24%)
Jun 19, 2015 2.400 2.480 2.400 2.480 2 +0.08(+3.33%)
Jun 18, 2015 2.400 2.400 2.400 2.400 968 +0.00(+0.00%)
Jun 17, 2015 2.410 2.410 2.400 2.400 1,012 -0.02(-0.83%)
Jun 15, 2015 2.420 2.420 2.420 2.420 2 -0.05(-2.02%)
Jun 11, 2015 2.460 2.530 2.460 2.470 8 +0.01(+0.41%)
Jun 10, 2015 2.518 2.518 2.450 2.460 2,523 +0.01(+0.41%)
Jun 09, 2015 2.410 2.450 2.400 2.450 4,903 +0.02(+0.82%)
Jun 08, 2015 2.430 2.432 2.430 2.430 1,333 +0.00(+0.00%)
Jun 05, 2015 2.400 2.430 2.400 2.430 3,341 -0.02(-0.82%)
Jun 04, 2015 2.400 2.530 2.400 2.450 23,629 -0.07(-2.78%)
Jun 03, 2015 2.489 2.520 2.486 2.520 7,140 +0.03(+1.20%)
Jun 02, 2015 2.500 2.500 2.480 2.490 6,986 +0.01(+0.40%)
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.