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

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 28, 2014 2.860 2.860 2.850 2.860 3,000 -0.05(-1.72%)
Feb 27, 2014 2.950 2.950 2.850 2.910 22,099 -0.04(-1.36%)
Feb 26, 2014 2.990 2.990 2.950 2.950 16,288 -0.04(-1.27%)
Feb 25, 2014 2.990 2.990 2.980 2.988 2,900 +0.04(+1.29%)
Feb 24, 2014 2.950 2.950 2.950 2.950 2,045 +0.01(+0.31%)
Feb 21, 2014 2.941 2.941 2.941 2.941 500 -0.05(-1.64%)
Feb 20, 2014 2.950 2.990 2.950 2.990 1,200 +0.04(+1.36%)
Feb 19, 2014 3.000 3.000 2.900 2.950 7,400 -0.02(-0.68%)
Feb 18, 2014 2.960 3.010 2.960 2.970 1,995 +0.02(+0.68%)
Feb 14, 2014 2.950 2.950 2.950 2.950 11,200 +0.00(+0.00%)
Feb 13, 2014 2.950 2.950 2.950 2.950 119 +0.00(+0.00%)
Feb 12, 2014 3.050 3.050 2.950 2.950 1,000 -0.07(-2.32%)
Feb 11, 2014 3.150 3.152 3.005 3.020 3,106 +0.04(+1.34%)
Feb 10, 2014 2.990 3.180 2.970 2.980 10,487 -0.06(-1.97%)
Feb 07, 2014 3.040 3.040 3.040 3.040 180 +0.08(+2.70%)
Feb 06, 2014 2.970 2.970 2.950 2.960 860 +0.07(+2.42%)
Feb 05, 2014 2.860 3.170 2.850 2.890 35,140 -0.01(-0.34%)
Feb 04, 2014 3.180 3.200 2.800 2.900 5,755 -0.05(-1.69%)
Feb 03, 2014 3.000 3.010 2.800 2.950 10,232 -0.03(-1.01%)
Jan 31, 2014 2.980 2.980 2.980 2.980 74 +0.00(+0.00%)
Jan 30, 2014 2.970 3.030 2.950 2.980 1,600 -0.04(-1.32%)
Jan 29, 2014 2.960 3.110 2.960 3.020 5,361 +0.02(+0.67%)
Jan 27, 2014 3.000 3.000 3.000 3.000 0 -0.09(-2.91%)
Jan 24, 2014 3.010 3.090 2.970 3.090 845 -0.10(-3.14%)
Jan 23, 2014 3.196 3.200 3.100 3.190 3,720 -0.01(-0.31%)
Jan 22, 2014 3.200 3.200 3.200 3.200 1,120 +0.00(+0.00%)
Jan 21, 2014 3.200 3.220 3.200 3.200 1,307 -0.08(-2.44%)
Jan 17, 2014 3.040 3.280 3.280 3.280 1,100 +0.01(+0.38%)
Jan 16, 2014 3.290 3.290 3.268 3.268 1,299 +0.02(+0.54%)
Jan 15, 2014 3.190 3.270 3.190 3.250 2,914 +0.05(+1.56%)
Jan 14, 2014 3.340 3.340 3.200 3.200 4,935 -0.17(-5.04%)
Jan 13, 2014 3.460 3.460 3.330 3.370 3,430 -0.03(-0.88%)
Jan 10, 2014 3.080 3.600 3.080 3.400 34,777 +0.45(+15.25%)
Jan 09, 2014 3.110 3.110 2.930 2.950 1,381 -0.05(-1.67%)
Jan 08, 2014 3.040 3.260 3.000 3.000 682 -0.09(-2.91%)
Jan 07, 2014 2.900 3.300 2.900 3.090 27,041 +0.17(+5.82%)
Jan 06, 2014 3.010 3.090 2.750 2.920 46,040 -0.16(-5.19%)
Jan 03, 2014 3.030 3.080 2.990 3.080 6,091 +0.06(+1.99%)
Jan 02, 2014 3.050 3.050 3.010 3.020 1,369 +0.01(+0.33%)
Dec 31, 2013 3.050 3.010 3.010 3.010 14,100 -0.01(-0.33%)
Dec 30, 2013 3.030 3.030 3.020 3.020 435 +0.00(+0.00%)
Dec 27, 2013 3.010 3.190 3.000 3.020 54,923 -0.11(-3.51%)
Dec 26, 2013 3.060 3.130 3.030 3.130 7,105 +0.03(+0.97%)
Dec 23, 2013 3.030 3.100 3.100 3.100 10,600 -0.03(-0.96%)
Dec 20, 2013 3.140 3.250 3.010 3.130 63,399 +0.02(+0.64%)
Dec 19, 2013 3.074 3.120 3.050 3.110 1,905 +0.10(+3.32%)
Dec 18, 2013 3.020 3.160 3.000 3.010 6,970 -0.01(-0.33%)
Dec 17, 2013 3.010 3.130 3.000 3.020 7,904 +0.01(+0.33%)
Dec 16, 2013 3.050 3.140 3.000 3.010 11,068 +0.01(+0.33%)
Dec 13, 2013 3.140 3.150 3.000 3.000 1,300 -0.01(-0.33%)
Dec 12, 2013 3.050 3.050 3.010 3.010 1,162 +0.00(+0.00%)
Dec 11, 2013 3.000 3.160 3.000 3.010 2,935 +0.01(+0.33%)
Dec 10, 2013 3.150 3.228 3.000 3.000 1,906 -0.15(-4.76%)
Dec 09, 2013 3.150 3.250 3.120 3.150 2,164 +0.01(+0.32%)
Dec 06, 2013 3.140 3.140 3.140 3.140 500 +0.02(+0.64%)
Dec 05, 2013 3.379 3.380 3.100 3.120 3,360 -0.18(-5.45%)
Dec 04, 2013 3.300 3.300 3.300 3.300 200 +0.00(+0.00%)
Dec 03, 2013 3.230 3.300 3.200 3.300 1,200 -0.00(-0.00%)
Dec 02, 2013 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Nov 29, 2013 3.300 3.300 3.300 3.300 1,100 +0.03(+0.92%)
Nov 27, 2013 3.270 3.300 3.230 3.270 2,500 +0.04(+1.24%)
Nov 26, 2013 3.300 3.300 3.230 3.230 900 -0.07(-2.12%)
Nov 25, 2013 3.340 3.400 3.300 3.300 1,600 +0.00(+0.00%)
Nov 22, 2013 3.300 3.300 3.300 3.300 100 -0.10(-2.94%)
Nov 20, 2013 3.320 3.400 3.400 3.400 1,300 +0.06(+1.80%)
Nov 19, 2013 3.340 3.340 3.340 3.340 120 -0.06(-1.76%)
Nov 18, 2013 3.400 3.400 3.400 3.400 400 -0.05(-1.45%)
Nov 15, 2013 3.360 3.450 3.337 3.450 1,300 +0.00(+0.00%)
Nov 14, 2013 3.450 3.450 3.450 3.450 6,000 +0.00(+0.00%)
Nov 13, 2013 3.450 3.450 3.400 3.450 1,600 -0.03(-0.86%)
Nov 12, 2013 3.600 3.600 3.480 3.480 208 -0.05(-1.42%)
Nov 08, 2013 3.590 3.530 3.530 3.530 800 +0.03(+0.86%)
Nov 07, 2013 3.460 3.500 3.460 3.500 2,502 +0.04(+1.16%)
Nov 06, 2013 3.497 3.497 3.460 3.460 200 -0.02(-0.57%)
Nov 05, 2013 3.410 3.589 3.410 3.480 1,200 -0.10(-2.80%)
Nov 04, 2013 3.530 3.630 3.400 3.580 7,514 +0.10(+2.88%)
Nov 01, 2013 3.500 3.500 3.400 3.480 4,000 -0.07(-1.97%)
Oct 31, 2013 3.550 3.550 3.550 3.550 1,000 +0.00(+0.00%)
Oct 30, 2013 3.500 3.650 3.460 3.550 38,601 +0.06(+1.72%)
Oct 29, 2013 3.460 3.600 3.460 3.490 11,304 +0.03(+0.75%)
Oct 28, 2013 3.480 3.480 3.464 3.464 1,057 -0.17(-4.57%)
Oct 25, 2013 3.550 3.630 3.350 3.630 8,032 +0.13(+3.71%)
Oct 24, 2013 3.580 3.580 3.500 3.500 440 -0.15(-4.10%)
Oct 23, 2013 3.650 3.650 3.650 3.650 200 +0.15(+4.28%)
Oct 22, 2013 3.500 3.500 3.500 3.500 165 +0.06(+1.67%)
Oct 21, 2013 3.442 3.442 3.442 3.442 100 +0.04(+1.25%)
Oct 15, 2013 3.400 3.400 3.400 3.400 200 -0.25(-6.85%)
Oct 14, 2013 3.650 3.650 3.650 3.650 100 +0.02(+0.55%)
Oct 08, 2013 3.520 3.630 3.630 3.630 300 +0.08(+2.25%)
Oct 07, 2013 3.400 3.550 3.380 3.550 3,629 +0.15(+4.41%)
Oct 02, 2013 3.400 3.400 3.400 3.400 0 +0.03(+0.89%)
Oct 01, 2013 3.350 3.370 3.350 3.370 1,000 -0.08(-2.32%)
Sep 30, 2013 3.530 3.540 3.350 3.450 4,000 -0.05(-1.43%)
Sep 27, 2013 3.470 3.500 3.330 3.500 4,000 +0.15(+4.48%)
Sep 26, 2013 3.370 3.370 3.350 3.350 2,500 -0.05(-1.47%)
Sep 25, 2013 3.400 3.400 3.400 3.400 1,300 -0.01(-0.29%)
Sep 24, 2013 3.531 3.531 3.410 3.410 5,200 -0.15(-4.21%)
Sep 23, 2013 3.610 3.610 3.550 3.560 1,100 -0.01(-0.28%)
Sep 20, 2013 3.330 3.570 3.210 3.570 15,389 +0.13(+3.78%)
Sep 19, 2013 3.380 3.500 3.350 3.440 15,439 +0.00(+0.00%)
Sep 17, 2013 3.500 3.440 3.440 3.440 3,200 -0.05(-1.43%)
Sep 16, 2013 3.450 3.500 3.490 3.490 4,841 +0.04(+1.16%)
Sep 13, 2013 3.340 3.450 3.340 3.450 5,245 +0.14(+4.36%)
Sep 12, 2013 3.170 3.350 3.060 3.306 2,697 +0.08(+2.35%)
Sep 11, 2013 3.150 3.230 3.000 3.230 6,025 +0.08(+2.54%)
Sep 10, 2013 3.160 3.160 3.150 3.150 300 -0.01(-0.32%)
Sep 09, 2013 3.270 3.300 3.160 3.160 2,415 -0.09(-2.77%)
Sep 06, 2013 3.180 3.250 3.150 3.250 3,650 +0.00(+0.00%)
Sep 04, 2013 3.250 3.250 3.250 3.250 100 -0.10(-2.99%)
Aug 30, 2013 3.200 3.350 3.350 3.350 900 -0.15(-4.29%)
Aug 27, 2013 3.550 3.500 3.500 3.500 1,700 -0.05(-1.41%)
Aug 26, 2013 3.570 3.570 3.550 3.550 1,961 -0.05(-1.39%)
Aug 23, 2013 3.550 3.620 3.450 3.600 3,339 +0.33(+10.09%)
Aug 22, 2013 3.320 3.330 3.150 3.270 3,463 -0.06(-1.80%)
Aug 21, 2013 3.300 3.370 3.280 3.330 1,900 +0.03(+0.91%)
Aug 20, 2013 3.399 3.400 3.300 3.300 1,300 +0.04(+1.23%)
Aug 15, 2013 3.220 3.260 3.260 3.260 800 +0.06(+1.87%)
Aug 14, 2013 3.220 3.390 3.200 3.200 2,300 -0.10(-3.03%)
Aug 13, 2013 3.400 3.400 3.290 3.300 7,275 -0.10(-2.94%)
Aug 12, 2013 3.250 3.400 3.250 3.400 255 -0.11(-3.13%)
Aug 09, 2013 3.510 3.510 3.510 3.510 200 +0.00(+0.00%)
Aug 08, 2013 3.250 3.510 3.210 3.510 700 -0.02(-0.57%)
Aug 07, 2013 3.530 3.530 3.530 3.530 100 +0.00(+0.00%)
Aug 06, 2013 3.530 3.530 3.530 3.530 100 -0.07(-1.95%)
Aug 05, 2013 3.570 3.600 3.560 3.600 1,000 +0.00(+0.00%)
Aug 02, 2013 3.370 3.708 3.370 3.600 5,134 +0.10(+2.86%)
Aug 01, 2013 3.500 3.500 3.500 3.500 100 +0.05(+1.45%)
Jul 31, 2013 3.540 3.540 3.370 3.450 1,350 -0.12(-3.36%)
Jul 30, 2013 3.400 3.570 3.400 3.570 1,435 +0.31(+9.51%)
Jul 29, 2013 3.500 3.500 3.260 3.260 1,150 -0.24(-6.85%)
Jul 25, 2013 3.330 3.500 3.500 3.500 6,800 +0.15(+4.47%)
Jul 24, 2013 3.340 3.360 3.340 3.350 2,652 +0.04(+1.21%)
Jul 22, 2013 3.310 3.310 3.310 3.310 0 -0.02(-0.60%)
Jul 19, 2013 3.460 3.460 3.300 3.330 800 -0.06(-1.77%)
Jul 18, 2013 3.320 3.390 3.320 3.390 5,186 +0.06(+1.80%)
Jul 17, 2013 3.320 3.330 3.320 3.330 2,627 +0.06(+1.83%)
Jul 16, 2013 3.300 3.340 3.200 3.270 12,000 +0.11(+3.48%)
Jul 15, 2013 3.150 3.160 3.150 3.160 450 -0.09(-2.77%)
Jul 12, 2013 3.090 3.250 3.090 3.250 9,487 +0.10(+3.17%)
Jul 11, 2013 3.210 3.230 3.150 3.150 14,200 -0.13(-3.96%)
Jul 10, 2013 3.250 3.300 3.200 3.280 3,500 +0.09(+2.82%)
Jul 09, 2013 3.190 3.190 3.190 3.190 100 -0.22(-6.45%)
Jul 08, 2013 3.410 3.410 3.410 3.410 300 +0.05(+1.49%)
Jul 05, 2013 3.539 3.539 3.360 3.360 547 +0.01(+0.30%)
Jul 03, 2013 3.350 3.350 3.350 3.350 100 +0.05(+1.52%)
Jul 02, 2013 3.430 3.490 3.300 3.300 2,600 +0.05(+1.54%)
Jul 01, 2013 3.260 3.300 3.240 3.250 2,000 +0.10(+3.17%)
Jun 28, 2013 3.220 3.374 3.150 3.150 2,842 -0.15(-4.55%)
Jun 27, 2013 3.350 3.420 3.300 3.300 600 -0.05(-1.49%)
Jun 26, 2013 3.390 3.400 3.350 3.350 1,404 -0.04(-1.18%)
Jun 25, 2013 3.400 3.420 3.390 3.390 2,081 +0.10(+3.04%)
Jun 24, 2013 3.150 3.290 3.150 3.290 4,921 +0.24(+7.87%)
Jun 21, 2013 3.160 3.160 3.050 3.050 1,419 -0.12(-3.79%)
Jun 20, 2013 3.210 3.210 3.170 3.170 615 -0.03(-1.00%)
Jun 19, 2013 3.200 3.202 3.150 3.202 2,500 -0.01(-0.25%)
Jun 18, 2013 3.210 3.220 3.200 3.210 894 +0.01(+0.31%)
Jun 17, 2013 3.220 3.330 3.200 3.200 1,877 -0.15(-4.48%)
Jun 13, 2013 3.350 3.350 3.350 3.350 0 -0.17(-4.83%)
Jun 12, 2013 3.600 3.600 3.500 3.520 1,050 -0.01(-0.28%)
Jun 11, 2013 3.320 3.530 3.320 3.530 2,766 +0.20(+6.01%)
Jun 10, 2013 3.220 3.330 3.220 3.330 702 +0.13(+4.06%)
Jun 07, 2013 3.370 3.390 3.060 3.200 12,685 -0.29(-8.28%)
Jun 06, 2013 3.460 3.520 3.350 3.489 5,260 -0.12(-3.35%)
Jun 05, 2013 3.600 3.610 3.400 3.610 1,200 +0.01(+0.28%)
Jun 04, 2013 3.730 3.730 3.540 3.600 3,294 -0.03(-0.85%)
Jun 03, 2013 3.740 3.800 3.630 3.631 1,546 -0.15(-3.94%)
May 31, 2013 3.790 3.790 3.690 3.780 950 +0.03(+0.80%)
May 30, 2013 3.730 3.890 3.704 3.750 8,317 +0.02(+0.54%)
May 29, 2013 3.730 3.730 3.720 3.730 500 -0.02(-0.53%)
May 28, 2013 3.570 3.750 3.427 3.750 7,374 +0.37(+10.95%)
May 24, 2013 3.380 3.380 3.380 3.380 2,000 +0.00(+0.00%)
May 23, 2013 3.350 3.390 3.200 3.380 11,418 +0.03(+0.90%)
May 22, 2013 3.150 3.350 3.150 3.350 17,801 +0.15(+4.69%)
May 21, 2013 3.200 3.200 3.200 3.200 910 -0.03(-0.93%)
May 20, 2013 3.100 3.250 3.050 3.230 4,000 +0.08(+2.54%)
May 17, 2013 3.140 3.150 3.140 3.150 5,250 -0.03(-0.94%)
May 16, 2013 3.190 3.336 3.100 3.180 7,712 -0.22(-6.47%)
May 15, 2013 3.410 3.480 3.300 3.400 18,900 +0.10(+3.03%)
May 13, 2013 3.050 3.300 3.050 3.300 9,682 +0.20(+6.45%)
May 10, 2013 2.990 3.100 2.990 3.100 6,270 +0.00(+0.00%)
May 09, 2013 3.010 3.100 3.010 3.100 1,250 +0.00(+0.00%)
May 08, 2013 3.100 3.100 3.100 3.100 200 +0.02(+0.65%)
May 07, 2013 3.020 3.100 2.990 3.080 2,906 -0.05(-1.60%)
May 06, 2013 3.130 3.130 3.130 3.130 100 +0.00(+0.00%)
May 02, 2013 3.030 3.130 3.130 3.130 700 +0.01(+0.32%)
May 01, 2013 3.130 3.140 3.120 3.120 1,671 -0.01(-0.32%)
Apr 30, 2013 3.010 3.130 3.010 3.130 200 +0.00(+0.06%)
Apr 29, 2013 3.010 3.128 3.000 3.128 900 -0.02(-0.70%)
Apr 26, 2013 3.130 3.150 3.130 3.150 300 +0.07(+2.27%)
Apr 24, 2013 3.080 3.080 3.080 3.080 0 +0.06(+1.99%)
Apr 22, 2013 3.020 3.020 3.020 3.020 0 -0.23(-7.07%)
Apr 19, 2013 3.120 3.250 3.120 3.250 300 +0.06(+1.88%)
Apr 18, 2013 3.080 3.220 3.030 3.190 3,700 +0.17(+5.63%)
Apr 16, 2013 3.020 3.020 3.020 3.020 1,000 -0.03(-0.98%)
Apr 15, 2013 3.190 3.190 3.050 3.050 200 -0.04(-1.29%)
Apr 12, 2013 3.090 3.090 3.090 3.090 300 +0.04(+1.31%)
Apr 11, 2013 3.070 3.210 3.050 3.050 3,470 -0.15(-4.69%)
Apr 10, 2013 3.240 3.240 3.200 3.200 300 +0.05(+1.59%)
Apr 09, 2013 3.140 3.150 3.140 3.150 700 +0.00(+0.00%)
Apr 08, 2013 3.130 3.150 3.130 3.150 200 +0.15(+5.00%)
Apr 05, 2013 3.130 3.130 3.000 3.000 6,300 -0.01(-0.33%)
Apr 04, 2013 3.020 3.180 3.010 3.010 300 -0.12(-3.83%)
Apr 03, 2013 3.130 3.130 3.130 3.130 100 +0.10(+3.30%)
Apr 02, 2013 3.050 3.050 3.030 3.030 4,633 +0.04(+1.34%)
Apr 01, 2013 3.150 3.150 2.990 2.990 1,567 -0.36(-10.74%)
Mar 27, 2013 3.150 3.350 3.350 3.350 3,400 +0.24(+7.71%)
Mar 26, 2013 3.348 3.348 3.110 3.110 500 -0.15(-4.60%)
Mar 20, 2013 3.200 3.260 3.260 3.260 400 +0.14(+4.59%)
Mar 19, 2013 3.350 3.350 3.040 3.117 3,045 -0.15(-4.68%)
Mar 18, 2013 3.400 3.400 3.231 3.270 6,417 -0.18(-5.22%)
Mar 15, 2013 3.180 3.450 3.170 3.450 6,540 +0.30(+9.52%)
Mar 14, 2013 3.000 3.150 3.000 3.150 600 +0.15(+5.00%)
Mar 13, 2013 3.160 3.160 3.000 3.000 4,000 -0.10(-3.23%)
Mar 12, 2013 3.160 3.180 2.999 3.100 9,110 -0.09(-2.82%)
Mar 11, 2013 3.200 3.220 3.080 3.190 2,000 +0.04(+1.27%)
Mar 08, 2013 3.390 3.390 3.041 3.150 19,448 -0.15(-4.55%)
Mar 07, 2013 3.310 3.376 3.240 3.300 4,340 +0.00(+0.00%)
Mar 06, 2013 3.390 3.390 3.300 3.300 300 -0.09(-2.65%)
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.