Skip to main content

Barnwell Industries (NY: BRN )

2.180 -0.020 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.461 2.461 2.280 2.315 11,184 -0.09(-3.64%)
Feb 27, 2017 2.278 2.402 2.257 2.402 4,440 +0.07(+2.92%)
Feb 24, 2017 2.257 2.334 2.257 2.334 12,208 +0.00(+0.00%)
Feb 23, 2017 2.257 2.461 2.257 2.334 4,786 -0.02(-0.83%)
Feb 22, 2017 2.349 2.383 2.257 2.354 3,593 +0.03(+1.26%)
Feb 21, 2017 2.471 2.471 2.251 2.325 15,128 +0.00(+0.00%)
Feb 17, 2017 2.325 2.325 2.325 0 +0.01(+0.42%)
Feb 16, 2017 2.441 2.626 2.295 2.315 134,025 -0.07(-2.85%)
Feb 15, 2017 1.722 2.432 1.714 2.383 96,590 +0.66(+38.42%)
Feb 14, 2017 1.722 1.722 1.663 1.722 7,170 +0.08(+4.73%)
Feb 13, 2017 1.965 1.965 1.644 1.644 16,487 -0.03(-1.76%)
Feb 10, 2017 1.683 1.683 1.666 1.673 3,658 -0.01(-0.56%)
Feb 09, 2017 1.683 1.683 1.615 1.683 48,540 +0.04(+2.37%)
Feb 08, 2017 1.663 1.663 1.644 1.644 570 -0.04(-2.31%)
Feb 07, 2017 1.615 1.683 1.615 1.683 1,140 +0.00(+0.00%)
Feb 06, 2017 1.683 1.683 1.615 1.683 970 +0.00(+0.00%)
Feb 03, 2017 1.650 1.683 1.650 1.683 1,659 +0.00(+0.00%)
Feb 02, 2017 1.644 1.683 1.615 1.683 9,120 +0.04(+2.37%)
Feb 01, 2017 1.649 1.673 1.644 1.644 1,089 -0.01(-0.59%)
Jan 31, 2017 1.657 1.657 1.654 1.654 1,345 -0.02(-1.16%)
Jan 30, 2017 1.624 1.673 1.606 1.673 2,261 +0.00(+0.00%)
Jan 27, 2017 1.673 1.673 1.639 1.673 2,309 +0.02(+1.37%)
Jan 26, 2017 1.645 1.650 1.645 1.650 5,142 +0.04(+2.21%)
Jan 25, 2017 1.605 1.634 1.605 1.615 889 -0.02(-1.13%)
Jan 24, 2017 1.586 1.634 1.585 1.633 1,771 -0.02(-1.23%)
Jan 23, 2017 1.585 1.654 1.537 1.654 8,731 +0.01(+0.59%)
Jan 20, 2017 1.566 1.654 1.556 1.644 3,837 -0.03(-1.74%)
Jan 19, 2017 1.673 1.673 1.673 1.673 102 +0.00(+0.00%)
Jan 17, 2017 1.673 132 +0.01(+0.58%)
Jan 13, 2017 1.663 1.663 1.663 0 +0.03(+1.79%)
Jan 12, 2017 1.559 1.634 1.556 1.634 2,311 +0.04(+2.51%)
Jan 10, 2017 1.594 1.594 1.594 0 -0.04(-2.45%)
Jan 09, 2017 1.692 1.692 1.634 1.634 9,780 +0.00(+0.00%)
Jan 06, 2017 1.537 1.634 1.537 1.634 5,924 +0.00(+0.00%)
Jan 05, 2017 1.692 1.692 1.565 1.634 7,438 +0.08(+5.00%)
Jan 04, 2017 1.692 1.692 1.556 1.556 16,149 +0.01(+0.42%)
Jan 03, 2017 1.634 1.634 1.550 1.550 1,672 -0.05(-2.85%)
Dec 30, 2016 1.595 1.595 1.595 0 +0.04(+2.50%)
Dec 29, 2016 1.566 1.566 1.537 1.556 5,875 -0.01(-0.62%)
Dec 28, 2016 1.527 1.566 1.527 1.566 1,023 +0.00(+0.00%)
Dec 27, 2016 1.692 1.692 1.527 1.566 11,512 -0.07(-4.17%)
Dec 23, 2016 1.634 1.634 1.634 0 -0.02(-1.18%)
Dec 22, 2016 1.654 1.654 1.654 1.654 1,168 -0.06(-3.41%)
Dec 21, 2016 1.682 1.722 1.682 1.712 771 +0.07(+4.14%)
Dec 20, 2016 1.739 1.739 1.644 1.644 1,486 -0.01(-0.61%)
Dec 19, 2016 1.654 1.654 1.654 1.654 1,065 -0.06(-3.39%)
Dec 16, 2016 1.615 1.712 1.608 1.712 917 -0.03(-1.68%)
Dec 15, 2016 1.731 1.741 1.731 1.741 424 +0.07(+4.07%)
Dec 14, 2016 1.702 1.722 1.663 1.673 43,060 +0.03(+1.78%)
Dec 13, 2016 1.605 1.654 1.578 1.644 6,102 +0.04(+2.59%)
Dec 12, 2016 1.654 1.692 1.602 1.602 4,037 +0.03(+1.68%)
Dec 09, 2016 1.605 1.644 1.569 1.576 1,766 +0.00(+0.00%)
Dec 08, 2016 1.566 1.671 1.566 1.576 3,529 +0.01(+0.63%)
Dec 07, 2016 1.585 1.654 1.566 1.566 3,390 -0.01(-0.62%)
Dec 06, 2016 1.692 1.693 1.576 1.576 15,529 -0.12(-6.90%)
Dec 05, 2016 1.702 1.702 1.685 1.692 4,626 -0.01(-0.57%)
Dec 02, 2016 1.605 1.702 1.605 1.702 3,598 +0.02(+1.16%)
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.