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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 3.040 3.300 3.000 3.050 0 -0.01(-0.33%)
Feb 26, 2009 3.020 3.100 3.000 3.060 6,177 +0.15(+5.15%)
Feb 25, 2009 2.810 2.980 2.760 2.910 6,700 +0.00(+0.00%)
Feb 24, 2009 2.700 3.040 2.700 2.910 12,825 +0.15(+5.43%)
Feb 23, 2009 3.420 3.500 2.760 2.760 36,266 -0.65(-19.06%)
Feb 20, 2009 3.900 3.900 3.270 3.410 13,484 -0.49(-12.56%)
Feb 19, 2009 3.900 4.000 3.850 3.900 7,873 -0.06(-1.52%)
Feb 18, 2009 4.300 4.360 3.950 3.960 12,217 -0.34(-7.91%)
Feb 17, 2009 4.500 4.500 4.200 4.300 6,997 -0.35(-7.52%)
Feb 13, 2009 5.050 5.050 4.160 4.650 23,700 -0.14(-2.92%)
Feb 12, 2009 5.290 5.290 4.790 4.790 9,180 -0.41(-7.88%)
Feb 11, 2009 5.300 5.300 4.500 5.200 17,150 +0.00(+0.00%)
Feb 10, 2009 5.300 5.340 5.100 5.200 41,490 +0.10(+1.96%)
Feb 09, 2009 5.150 5.250 5.100 5.100 5,659 -0.15(-2.86%)
Feb 06, 2009 5.250 5.350 5.100 5.250 4,150 +0.03(+0.57%)
Feb 05, 2009 5.150 5.340 5.150 5.220 2,412 +0.09(+1.81%)
Feb 04, 2009 5.120 5.290 5.100 5.127 4,260 -0.10(-1.89%)
Feb 03, 2009 5.210 5.240 5.150 5.226 7,322 +0.02(+0.31%)
Feb 02, 2009 5.420 5.420 5.210 5.210 7,053 -0.11(-2.07%)
Jan 30, 2009 5.550 5.550 5.250 5.320 0 -0.14(-2.56%)
Jan 29, 2009 5.260 5.600 5.260 5.460 9,246 +0.09(+1.68%)
Jan 28, 2009 5.420 5.500 5.220 5.370 12,832 -0.05(-0.92%)
Jan 27, 2009 5.500 5.500 5.410 5.420 6,789 -0.09(-1.63%)
Jan 26, 2009 5.540 5.900 5.500 5.510 8,700 -0.03(-0.54%)
Jan 23, 2009 5.390 5.720 5.340 5.540 7,655 +0.19(+3.55%)
Jan 22, 2009 5.790 5.790 5.260 5.350 8,900 -0.55(-9.32%)
Jan 21, 2009 5.200 5.900 5.200 5.900 11,100 +0.59(+11.11%)
Jan 20, 2009 5.790 5.790 5.240 5.310 11,740 -0.43(-7.49%)
Jan 16, 2009 5.760 5.793 5.600 5.740 3,050 -0.16(-2.71%)
Jan 15, 2009 5.810 5.910 5.200 5.900 23,150 -0.05(-0.84%)
Jan 14, 2009 5.790 5.970 5.780 5.950 22,298 +0.08(+1.43%)
Jan 13, 2009 5.940 5.950 5.550 5.866 37,698 +0.03(+0.45%)
Jan 12, 2009 5.220 5.950 5.220 5.840 213,034 +0.13(+2.28%)
Jan 09, 2009 5.720 5.850 5.500 5.710 21,323 +0.00(+0.00%)
Jan 08, 2009 5.310 5.850 5.310 5.710 22,511 +0.12(+2.15%)
Jan 07, 2009 5.220 5.690 5.220 5.590 31,065 -0.08(-1.41%)
Jan 06, 2009 5.310 5.740 5.172 5.670 30,681 +0.53(+10.31%)
Jan 05, 2009 4.740 5.320 4.560 5.140 57,767 +0.19(+3.84%)
Jan 02, 2009 4.480 4.950 4.370 4.950 0 +0.50(+11.24%)
Jan 01, 2009 4.180 4.450 3.890 4.450 0 +0.00(+0.00%)
Dec 31, 2008 4.180 4.450 3.890 4.450 54,449 +0.25(+5.95%)
Dec 30, 2008 4.160 4.250 4.000 4.200 21,021 -0.07(-1.64%)
Dec 29, 2008 4.380 4.380 4.010 4.270 25,226 +0.02(+0.47%)
Dec 26, 2008 4.400 4.400 4.236 4.250 33,248 -0.26(-5.76%)
Dec 24, 2008 4.500 4.590 4.370 4.510 18,432 +0.01(+0.22%)
Dec 23, 2008 4.540 4.600 4.450 4.500 5,800 -0.06(-1.32%)
Dec 22, 2008 4.600 4.600 4.370 4.560 5,082 -0.04(-0.87%)
Dec 19, 2008 4.650 4.650 4.370 4.600 23,202 -0.05(-1.08%)
Dec 18, 2008 4.790 4.790 4.400 4.650 35,327 -0.13(-2.72%)
Dec 17, 2008 4.610 4.790 4.550 4.780 18,805 +0.10(+2.14%)
Dec 16, 2008 4.740 4.750 4.620 4.680 21,252 +0.06(+1.30%)
Dec 15, 2008 4.970 4.970 4.500 4.620 22,573 +0.15(+3.36%)
Dec 12, 2008 4.500 4.600 4.350 4.470 0 -0.28(-5.89%)
Dec 11, 2008 4.800 5.050 4.700 4.750 33,295 -0.05(-1.04%)
Dec 10, 2008 4.500 4.950 4.500 4.800 55,867 +0.25(+5.49%)
Dec 09, 2008 4.750 5.450 4.550 4.550 14,820 -0.20(-4.21%)
Dec 08, 2008 5.490 5.490 4.400 4.750 21,125 -0.24(-4.71%)
Dec 05, 2008 4.880 5.000 4.350 4.985 4,821 -0.14(-2.83%)
Dec 04, 2008 4.730 5.140 4.600 5.130 9,800 +0.40(+8.46%)
Dec 03, 2008 4.750 4.845 4.440 4.730 6,961 +0.38(+8.74%)
Dec 02, 2008 3.890 4.600 3.670 4.350 33,372 +0.68(+18.53%)
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.