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

Barnwell Industries (NY: BRN )

2.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 30, 2009 4.400 4.500 4.350 4.350 800 -0.15(-3.33%)
Sep 29, 2009 4.650 4.850 4.450 4.500 2,100 -0.10(-2.17%)
Sep 28, 2009 4.450 4.650 4.050 4.600 12,850 +0.05(+1.10%)
Sep 25, 2009 4.820 4.900 4.550 4.550 4,887 -0.40(-8.08%)
Sep 24, 2009 4.900 4.950 4.550 4.950 13,133 -0.01(-0.20%)
Sep 23, 2009 5.050 5.100 4.950 4.960 11,071 -0.14(-2.75%)
Sep 21, 2009 5.160 5.100 5.100 5.100 9,700 -0.15(-2.86%)
Sep 18, 2009 5.170 5.260 5.120 5.250 4,100 +0.08(+1.55%)
Sep 17, 2009 4.900 5.300 4.800 5.170 31,902 +0.17(+3.40%)
Sep 16, 2009 4.600 5.190 4.600 5.000 34,678 +0.40(+8.70%)
Sep 15, 2009 4.220 4.690 4.220 4.600 12,854 -0.02(-0.43%)
Sep 14, 2009 4.500 4.620 4.350 4.620 2,720 +0.07(+1.54%)
Sep 11, 2009 4.500 4.650 4.500 4.550 1,500 -0.05(-1.09%)
Sep 10, 2009 4.550 4.600 4.450 4.600 1,835 +0.19(+4.31%)
Sep 09, 2009 4.080 4.600 4.080 4.410 1,320 -0.06(-1.34%)
Sep 08, 2009 4.400 4.750 4.070 4.470 6,300 +0.22(+5.18%)
Sep 04, 2009 4.350 4.440 4.150 4.250 4,000 -0.20(-4.49%)
Sep 03, 2009 4.450 4.690 4.350 4.450 14,200 +0.21(+4.95%)
Sep 02, 2009 4.140 4.240 4.140 4.240 200 +0.04(+0.95%)
Sep 01, 2009 4.400 4.500 4.050 4.200 5,100 -0.14(-3.23%)
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%)
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.