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

Barnwell Industries (NY: BRN )

2.761 -0.099 (-3.45%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jan 31, 2008 11.75 12.20 11.60 12.20 7,200 +0.30(+2.52%)
Jan 30, 2008 11.79 12.00 11.79 11.90 4,800 +0.25(+2.15%)
Jan 29, 2008 11.05 11.65 10.97 11.65 6,900 +0.86(+7.97%)
Jan 28, 2008 9.700 10.89 9.540 10.79 16,100 +1.09(+11.24%)
Jan 25, 2008 8.610 9.900 8.610 9.700 9,500 +1.30(+15.48%)
Jan 24, 2008 8.670 9.020 8.390 8.400 5,000 -0.40(-4.55%)
Jan 23, 2008 9.170 9.900 8.750 8.800 3,700 -0.20(-2.22%)
Jan 22, 2008 9.150 9.330 7.750 9.000 18,800 -0.30(-3.23%)
Jan 21, 2008 9.400 9.960 8.950 9.300 0 +0.00(+0.00%)
Jan 18, 2008 9.400 9.960 8.950 9.300 18,700 +0.17(+1.86%)
Jan 17, 2008 8.840 9.130 8.450 9.130 138,350 +0.42(+4.82%)
Jan 16, 2008 8.800 8.900 8.500 8.710 17,300 -0.20(-2.24%)
Jan 15, 2008 9.350 9.350 8.800 8.910 7,400 -0.24(-2.62%)
Jan 14, 2008 9.250 9.300 9.150 9.150 23,600 -0.14(-1.51%)
Jan 11, 2008 9.310 9.900 9.290 9.290 5,500 +0.04(+0.43%)
Jan 10, 2008 9.250 9.560 9.100 9.250 17,000 -0.35(-3.65%)
Jan 09, 2008 9.600 9.670 9.110 9.600 25,800 -0.05(-0.52%)
Jan 08, 2008 10.55 10.55 9.650 9.650 10,051 -0.50(-4.93%)
Jan 07, 2008 9.940 10.44 9.620 10.15 13,100 +0.60(+6.28%)
Jan 04, 2008 9.850 10.29 9.250 9.550 490,311 -0.20(-2.05%)
Jan 03, 2008 12.30 12.48 9.000 9.750 28,100 -2.51(-20.47%)
Jan 02, 2008 12.22 12.59 12.11 12.26 8,600 -0.10(-0.81%)
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.