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

Barnwell Industries (NY: BRN )

2.660 -0.060 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Aug 31, 2017 1.810 1.880 1.800 1.800 1,968 -0.08(-4.26%)
Aug 30, 2017 1.810 1.880 1.810 1.880 12,580 +0.08(+4.44%)
Aug 29, 2017 1.800 1.820 1.760 1.800 55,291 -0.01(-0.55%)
Aug 28, 2017 1.800 1.830 1.800 1.810 23,841 -0.02(-1.36%)
Aug 25, 2017 1.800 1.835 1.800 1.835 24,421 +0.14(+7.94%)
Aug 24, 2017 1.850 1.850 1.694 1.700 12,349 -0.12(-6.40%)
Aug 23, 2017 1.880 1.880 1.800 1.816 6,434 +0.04(+1.99%)
Aug 22, 2017 1.799 1.810 1.780 1.781 3,301 -0.07(-3.75%)
Aug 21, 2017 1.880 1.880 1.850 1.850 512 +0.05(+2.78%)
Aug 18, 2017 1.780 1.840 1.780 1.800 18,677 -0.03(-1.64%)
Aug 17, 2017 1.760 1.837 1.760 1.830 8,851 +0.05(+2.81%)
Aug 16, 2017 1.780 1.880 1.770 1.780 23,567 -0.08(-4.30%)
Aug 15, 2017 1.860 1.860 1.860 1.860 1,100 -0.01(-0.53%)
Aug 14, 2017 1.770 1.870 1.770 1.870 598 +0.12(+6.86%)
Aug 11, 2017 1.760 1.870 1.750 1.750 8,692 -0.02(-1.13%)
Aug 10, 2017 1.820 1.835 1.750 1.770 41,128 -0.05(-2.75%)
Aug 09, 2017 1.900 1.900 1.820 1.820 42,243 -0.08(-4.21%)
Aug 08, 2017 1.900 1.900 1.830 1.900 1,752 +0.00(+0.00%)
Aug 07, 2017 1.820 1.900 1.820 1.900 2,289 +0.08(+4.40%)
Aug 04, 2017 1.800 1.880 1.800 1.820 8,382 +0.02(+1.11%)
Aug 03, 2017 1.851 1.880 1.800 1.800 45,100 -0.03(-1.64%)
Aug 02, 2017 1.860 1.890 1.830 1.830 14,908 +0.01(+0.55%)
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.