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

Barnwell Industries (NY: BRN )

2.696 -0.104 (-3.70%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 24, 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%)
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.