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: 4:10 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, 2009 4.100 4.350 4.070 4.340 11,135 +0.12(+2.84%)
Aug 28, 2009 4.260 4.298 4.210 4.220 504 -0.13(-2.99%)
Aug 27, 2009 4.450 4.450 4.150 4.350 7,919 -0.14(-3.12%)
Aug 26, 2009 4.450 4.500 4.300 4.490 3,820 +0.08(+1.81%)
Aug 25, 2009 4.600 4.600 4.410 4.410 4,100 +0.00(+0.00%)
Aug 24, 2009 4.590 4.590 4.410 4.410 6,234 -0.23(-4.96%)
Aug 21, 2009 4.730 4.730 4.640 4.640 3,082 -0.12(-2.42%)
Aug 20, 2009 4.800 4.800 4.750 4.755 1,900 -0.05(-1.14%)
Aug 19, 2009 4.800 4.879 4.800 4.810 40,425 -0.14(-2.83%)
Aug 18, 2009 4.750 4.950 4.700 4.950 8,100 +0.20(+4.21%)
Aug 17, 2009 4.350 4.840 4.350 4.750 20,198 +0.25(+5.56%)
Aug 14, 2009 4.550 4.628 4.400 4.500 27,827 -0.04(-0.88%)
Aug 13, 2009 4.450 4.550 4.400 4.540 4,050 +0.00(+0.00%)
Aug 12, 2009 4.500 4.550 4.400 4.540 9,250 +0.02(+0.44%)
Aug 11, 2009 4.450 4.520 4.360 4.520 7,395 -0.02(-0.44%)
Aug 10, 2009 4.550 4.550 4.511 4.540 3,555 -0.16(-3.40%)
Aug 07, 2009 4.650 4.750 4.450 4.700 9,481 +0.05(+1.08%)
Aug 06, 2009 4.490 4.700 4.350 4.650 17,950 +0.10(+2.20%)
Aug 05, 2009 4.220 4.550 4.120 4.550 39,975 +0.33(+7.82%)
Aug 04, 2009 4.070 4.240 4.050 4.220 38,407 +0.21(+5.18%)
Aug 03, 2009 4.030 4.030 3.880 4.012 3,750 +0.11(+2.88%)
Jul 31, 2009 3.913 3.920 3.852 3.900 3,832 +0.00(+0.00%)
Jul 30, 2009 3.900 3.900 3.820 3.900 1,700 +0.04(+1.04%)
Jul 28, 2009 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Jul 27, 2009 3.950 3.950 3.800 3.860 5,474 +0.00(+0.00%)
Jul 24, 2009 3.850 3.920 3.774 3.860 5,840 -0.02(-0.52%)
Jul 23, 2009 3.800 3.880 3.620 3.880 10,170 +0.09(+2.37%)
Jul 22, 2009 3.740 3.890 3.740 3.790 13,092 +0.00(+0.00%)
Jul 21, 2009 3.770 3.890 3.680 3.790 17,145 +0.07(+1.88%)
Jul 20, 2009 3.780 3.780 3.669 3.720 2,950 -0.03(-0.80%)
Jul 17, 2009 3.730 3.780 3.650 3.750 3,976 +0.02(+0.56%)
Jul 16, 2009 3.676 3.760 3.676 3.729 4,100 +0.07(+1.90%)
Jul 15, 2009 3.450 3.850 3.410 3.659 24,385 +0.28(+8.27%)
Jul 14, 2009 3.260 3.400 3.260 3.380 3,523 +0.04(+1.20%)
Jul 13, 2009 3.330 3.520 2.960 3.340 26,795 -0.08(-2.34%)
Jul 10, 2009 3.500 3.500 3.350 3.420 3,900 -0.08(-2.29%)
Jul 09, 2009 3.480 3.860 3.480 3.500 18,996 +0.01(+0.29%)
Jul 08, 2009 3.830 3.940 3.350 3.490 24,360 -0.40(-10.28%)
Jul 07, 2009 3.950 3.950 3.750 3.890 14,700 +0.04(+1.05%)
Jul 06, 2009 3.980 3.980 3.700 3.849 9,127 +0.03(+0.77%)
Jul 02, 2009 4.020 4.020 3.560 3.820 5,424 -0.09(-2.30%)
Jul 01, 2009 3.900 3.990 3.900 3.910 7,800 -0.04(-1.01%)
Jun 30, 2009 4.000 4.050 3.800 3.950 15,462 +0.00(+0.00%)
Jun 29, 2009 3.950 3.950 3.850 3.950 2,654 -0.05(-1.25%)
Jun 26, 2009 4.000 4.000 3.990 4.000 1,008 +0.01(+0.25%)
Jun 25, 2009 3.900 3.990 3.850 3.990 6,797 +0.04(+1.01%)
Jun 24, 2009 4.020 4.050 3.860 3.950 2,100 -0.05(-1.25%)
Jun 23, 2009 4.100 4.100 3.950 4.000 3,100 +0.05(+1.27%)
Jun 22, 2009 4.150 4.150 3.950 3.950 8,954 -0.14(-3.42%)
Jun 19, 2009 4.150 4.150 4.000 4.090 800 +0.04(+0.99%)
Jun 18, 2009 4.090 4.110 4.050 4.050 5,646 -0.12(-2.88%)
Jun 17, 2009 4.200 4.200 4.000 4.170 14,965 -0.08(-1.88%)
Jun 16, 2009 4.250 4.340 4.250 4.250 2,100 +0.00(+0.00%)
Jun 15, 2009 4.300 4.370 4.250 4.250 2,100 -0.05(-1.17%)
Jun 12, 2009 4.350 4.500 4.300 4.300 7,937 -0.20(-4.44%)
Jun 11, 2009 4.390 4.500 4.350 4.500 9,410 +0.19(+4.41%)
Jun 10, 2009 4.380 4.439 4.300 4.310 10,342 -0.07(-1.60%)
Jun 09, 2009 4.395 4.395 4.300 4.380 5,975 +0.00(+0.00%)
Jun 08, 2009 4.350 4.390 4.250 4.380 6,125 +0.06(+1.47%)
Jun 05, 2009 4.250 4.360 4.250 4.316 10,000 -0.03(-0.77%)
Jun 04, 2009 4.250 4.350 4.231 4.350 8,585 +0.00(+0.00%)
Jun 03, 2009 4.444 4.450 4.300 4.350 3,100 -0.12(-2.68%)
Jun 02, 2009 4.550 4.580 4.300 4.470 6,700 +0.02(+0.45%)
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.