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

Barnwell Industries (NY: BRN )

2.885 +0.005 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 28, 2012 3.020 3.220 3.020 3.220 400 +0.08(+2.55%)
Sep 27, 2012 3.150 3.150 3.140 3.140 300 -0.05(-1.48%)
Sep 25, 2012 3.080 3.187 3.187 3.187 2,300 +0.04(+1.18%)
Sep 24, 2012 3.150 3.150 3.150 3.150 4,559 -0.12(-3.67%)
Sep 21, 2012 3.270 3.270 3.270 3.270 921 +0.03(+0.93%)
Sep 20, 2012 3.100 3.240 3.090 3.240 1,600 -0.03(-0.92%)
Sep 19, 2012 3.270 3.270 3.270 3.270 500 +0.05(+1.49%)
Sep 18, 2012 3.220 3.222 3.220 3.222 300 -0.01(-0.25%)
Sep 17, 2012 3.230 3.230 3.230 3.230 300 -0.03(-0.92%)
Sep 14, 2012 3.210 3.270 3.157 3.260 700 +0.11(+3.49%)
Sep 12, 2012 3.180 3.150 3.150 3.150 700 -0.02(-0.63%)
Sep 11, 2012 3.170 3.170 3.170 3.170 100 +0.07(+2.30%)
Sep 10, 2012 3.070 3.100 3.070 3.099 1,850 +0.04(+1.26%)
Sep 07, 2012 3.100 3.100 3.050 3.060 12,230 -0.08(-2.54%)
Sep 06, 2012 3.060 3.140 3.050 3.140 9,930 -0.01(-0.32%)
Sep 05, 2012 3.150 3.150 3.150 3.150 100 +0.08(+2.61%)
Aug 31, 2012 3.280 3.070 3.070 3.070 1,300 -0.23(-6.97%)
Aug 28, 2012 3.290 3.300 3.300 3.300 500 -0.02(-0.60%)
Aug 27, 2012 3.280 3.370 3.280 3.320 1,600 +0.03(+1.01%)
Aug 24, 2012 3.300 3.300 2.990 3.287 1,343 +0.13(+4.02%)
Aug 21, 2012 3.340 3.160 3.160 3.160 1,700 +0.02(+0.64%)
Aug 20, 2012 3.070 3.270 3.027 3.140 4,350 +0.07(+2.28%)
Aug 17, 2012 2.950 3.070 2.950 3.070 700 -0.00(-0.16%)
Aug 16, 2012 2.960 3.075 2.950 3.075 2,700 -0.02(-0.49%)
Aug 15, 2012 2.950 3.090 2.930 3.090 5,900 +0.02(+0.65%)
Aug 14, 2012 2.920 3.070 2.920 3.070 400 +0.07(+2.33%)
Aug 13, 2012 2.950 3.000 2.950 3.000 6,000 +0.00(+0.00%)
Aug 10, 2012 2.950 3.000 2.950 3.000 2,222 +0.04(+1.28%)
Aug 09, 2012 2.950 2.962 2.950 2.962 5,707 -0.14(-4.45%)
Aug 08, 2012 2.950 3.100 2.950 3.100 350 +0.00(+0.04%)
Aug 06, 2012 3.060 3.099 3.099 3.099 1,500 +0.15(+5.05%)
Aug 03, 2012 2.950 2.960 2.950 2.950 1,930 +0.05(+1.72%)
Aug 02, 2012 2.900 2.900 2.900 2.900 270 -0.11(-3.65%)
Aug 01, 2012 3.010 3.010 3.010 3.010 100 +0.02(+0.67%)
Jul 30, 2012 2.990 2.990 2.990 2.990 100 +0.05(+1.53%)
Jul 27, 2012 2.945 2.945 2.945 2.945 600 -0.06(-2.06%)
Jul 26, 2012 3.130 3.130 2.870 3.007 3,500 -0.12(-3.93%)
Jul 25, 2012 3.130 3.130 3.130 3.130 100 +0.08(+2.59%)
Jul 24, 2012 3.110 3.130 3.051 3.051 1,300 +0.10(+3.43%)
Jul 23, 2012 2.970 2.970 2.870 2.950 1,401 -0.10(-3.28%)
Jul 19, 2012 3.050 3.050 3.050 3.050 6,600 +0.15(+5.17%)
Jul 18, 2012 2.880 3.020 2.873 2.900 1,141 -0.07(-2.36%)
Jul 17, 2012 2.960 2.970 2.960 2.970 800 +0.10(+3.47%)
Jul 16, 2012 3.060 3.060 2.870 2.870 900 -0.14(-4.63%)
Jul 13, 2012 3.000 3.010 3.000 3.010 1,700 +0.03(+1.01%)
Jul 12, 2012 2.970 2.980 2.900 2.980 1,700 +0.08(+2.76%)
Jul 11, 2012 2.910 2.910 2.900 2.900 500 -0.17(-5.40%)
Jul 10, 2012 3.050 3.066 3.050 3.066 350 -0.02(-0.79%)
Jul 06, 2012 2.880 3.090 3.090 3.090 2,400 +0.12(+4.04%)
Jul 03, 2012 2.970 2.970 2.970 2.970 100 +0.05(+1.71%)
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.