Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 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.