Skip to main content

Barnwell Industries (NY: BRN )

2.180 -0.020 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.5438 0.5438 0.5438 0.5438 3,103 +0.00(+0.00%)
Mar 28, 2002 0.5438 0.5438 0.5438 0.5438 3,103 +0.00(+0.00%)
Mar 27, 2002 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Mar 26, 2002 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Mar 25, 2002 0.5438 0.5438 0.5438 0.5438 3,103 -0.00(-0.49%)
Mar 22, 2002 0.5465 0.5465 0.5465 0.5465 1,241 +0.00(+0.49%)
Mar 21, 2002 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Mar 20, 2002 0.5438 0.5438 0.5438 0.5438 1,241 +0.00(+0.25%)
Mar 19, 2002 0.5424 0.5424 0.5371 0.5424 5,585 +0.01(+1.00%)
Mar 18, 2002 0.5371 0.5371 0.5371 0.5371 3,723 +0.00(+0.76%)
Mar 15, 2002 0.5331 0.5331 0.5331 0.5331 0 +0.00(+0.00%)
Mar 14, 2002 0.5331 0.5331 0.5331 0.5331 0 +0.00(+0.00%)
Mar 13, 2002 0.5331 0.5331 0.5331 0.5331 0 +0.00(+0.00%)
Mar 12, 2002 0.5331 0.5331 0.5331 0.5331 620 -0.01(-1.00%)
Mar 11, 2002 0.5384 0.5384 0.5384 0.5384 2,482 +0.01(+1.21%)
Mar 08, 2002 0.5320 0.5320 0.5320 0.5320 0 +0.00(+0.00%)
Mar 07, 2002 0.5320 0.5320 0.5320 0.5320 0 +0.00(+0.00%)
Mar 06, 2002 0.5320 0.5320 0.5320 0.5320 620 -0.00(-0.45%)
Mar 05, 2002 0.5371 0.5371 0.5344 0.5344 8,068 -0.01(-0.99%)
Mar 04, 2002 0.5398 0.5398 0.5398 0.5398 3,103 +0.00(+0.50%)
Mar 01, 2002 0.5371 0.5371 0.5371 0.5371 1,241 -0.01(-0.99%)
Feb 28, 2002 0.5424 0.5424 0.5424 0.5424 7,447 +0.00(+0.00%)
Feb 27, 2002 0.5344 0.5465 0.5344 0.5424 12,412 +0.01(+2.28%)
Feb 26, 2002 0.5304 0.5304 0.5304 0.5304 0 +0.00(+0.00%)
Feb 25, 2002 0.5304 0.5304 0.5304 0.5304 0 +0.00(+0.00%)
Feb 22, 2002 0.5304 0.5304 0.5304 0.5304 0 +0.00(+0.00%)
Feb 21, 2002 0.5304 0.5304 0.5304 0.5304 0 +0.00(+0.00%)
Feb 20, 2002 0.5331 0.5331 0.5304 0.5304 744,769 -0.00(-0.50%)
Feb 19, 2002 0.5357 0.5357 0.5331 0.5331 11,171 +0.00(+0.00%)
Feb 18, 2002 0.5371 0.5371 0.5331 0.5331 14,895 +0.00(+0.00%)
Feb 15, 2002 0.5371 0.5371 0.5331 0.5331 14,895 -0.00(-0.25%)
Feb 14, 2002 0.5371 0.5371 0.5344 0.5344 1,861 -0.01(-1.24%)
Feb 13, 2002 0.5411 0.5411 0.5411 0.5411 0 +0.00(+0.00%)
Feb 12, 2002 0.5411 0.5411 0.5411 0.5411 1,241 +0.00(+0.75%)
Feb 11, 2002 0.5371 0.5371 0.5371 0.5371 0 +0.00(+0.00%)
Feb 08, 2002 0.5371 0.5371 0.5371 0.5371 3,723 +0.00(+0.00%)
Feb 07, 2002 0.5371 0.5371 0.5371 0.5371 14,895 +0.00(+0.00%)
Feb 06, 2002 0.5371 0.5371 0.5371 0.5371 1,241 -0.00(-0.05%)
Feb 05, 2002 0.5373 0.5373 0.5373 0.5373 1,241 -0.00(-0.69%)
Feb 04, 2002 0.5411 0.5411 0.5411 0.5411 620 -0.00(-0.49%)
Feb 01, 2002 0.5451 0.5451 0.5438 0.5438 11,171 -0.00(-0.49%)
Jan 31, 2002 0.5465 0.5465 0.5465 0.5465 0 +0.00(+0.00%)
Jan 30, 2002 0.5465 0.5465 0.5465 0.5465 10,550 -0.00(-0.73%)
Jan 29, 2002 0.5505 0.5505 0.5505 0.5505 0 +0.00(+0.00%)
Jan 28, 2002 0.5505 0.5505 0.5505 0.5505 0 +0.00(+0.00%)
Jan 25, 2002 0.5505 0.5505 0.5505 0.5505 12,412 -0.00(-0.39%)
Jan 24, 2002 0.5527 0.5527 0.5527 0.5527 0 +0.00(+0.00%)
Jan 23, 2002 0.5527 0.5527 0.5527 0.5527 0 +0.00(+0.00%)
Jan 22, 2002 0.5532 0.5532 0.5527 0.5527 19,239 +0.00(+0.00%)
Jan 21, 2002 0.5527 0.5527 0.5527 0.5527 2,482 +0.00(+0.00%)
Jan 18, 2002 0.5527 0.5527 0.5527 0.5527 2,482 +0.00(+0.39%)
Jan 17, 2002 0.5505 0.5505 0.5505 0.5505 3,103 -0.00(-0.49%)
Jan 16, 2002 0.5478 0.5532 0.5478 0.5532 434,449 +0.00(+0.00%)
Jan 15, 2002 0.5532 0.5532 0.5532 0.5532 0 +0.00(+0.00%)
Jan 14, 2002 0.5532 0.5532 0.5532 0.5532 620 +0.01(+0.98%)
Jan 11, 2002 0.5478 0.5478 0.5478 0.5478 0 +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.