Skip to main content

Barnwell Industries (NY: BRN )

2.260 +0.080 (+3.67%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 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 11,182 -0.09(-3.64%)
Feb 27, 2017 2.279 2.403 2.257 2.403 4,439 +0.07(+2.92%)
Feb 24, 2017 2.257 2.335 2.257 2.335 12,206 +0.00(+0.00%)
Feb 23, 2017 2.257 2.461 2.257 2.335 4,785 -0.02(-0.83%)
Feb 22, 2017 2.349 2.383 2.257 2.354 3,592 +0.03(+1.25%)
Feb 21, 2017 2.471 2.471 2.252 2.325 15,125 +0.00(+0.00%)
Feb 17, 2017 2.325 2.325 2.325 0 +0.01(+0.42%)
Feb 16, 2017 2.442 2.627 2.296 2.315 133,999 -0.07(-2.85%)
Feb 15, 2017 1.722 2.432 1.714 2.383 96,572 +0.66(+38.42%)
Feb 14, 2017 1.722 1.722 1.664 1.722 7,168 +0.08(+4.73%)
Feb 13, 2017 1.965 1.965 1.644 1.644 16,484 -0.03(-1.76%)
Feb 10, 2017 1.683 1.683 1.666 1.674 3,657 -0.01(-0.56%)
Feb 09, 2017 1.683 1.683 1.615 1.683 48,530 +0.04(+2.37%)
Feb 08, 2017 1.664 1.664 1.644 1.644 570 -0.04(-2.31%)
Feb 07, 2017 1.615 1.683 1.615 1.683 1,139 +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 9,118 +0.04(+2.37%)
Feb 01, 2017 1.650 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 1.625 1.673 1.606 1.673 2,261 +0.00(+0.00%)
Jan 27, 2017 1.673 1.673 1.640 1.673 2,308 +0.02(+1.37%)
Jan 26, 2017 1.646 1.651 1.646 1.651 5,141 +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 1.586 1.633 1,771 -0.02(-1.24%)
Jan 23, 2017 1.586 1.654 1.537 1.654 8,730 +0.01(+0.59%)
Jan 20, 2017 1.566 1.654 1.557 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 1.664 1.664 1.664 0 +0.03(+1.79%)
Jan 12, 2017 1.559 1.634 1.557 1.634 2,310 +0.04(+2.51%)
Jan 10, 2017 1.594 1.594 1.594 0 -0.04(-2.45%)
Jan 09, 2017 1.693 1.693 1.634 1.634 9,778 +0.00(+0.00%)
Jan 06, 2017 1.537 1.634 1.537 1.634 5,923 +0.00(+0.00%)
Jan 05, 2017 1.693 1.693 1.565 1.634 7,436 +0.08(+5.00%)
Jan 04, 2017 1.693 1.693 1.557 1.557 16,146 +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 1.557 5,874 -0.01(-0.62%)
Dec 28, 2016 1.527 1.566 1.527 1.566 1,023 +0.00(+0.00%)
Dec 27, 2016 1.693 1.693 1.527 1.566 11,510 -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 1.683 1.722 1.683 1.712 770 +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 1,064 -0.06(-3.39%)
Dec 16, 2016 1.615 1.712 1.609 1.712 916 -0.03(-1.68%)
Dec 15, 2016 1.732 1.741 1.732 1.741 424 +0.07(+4.07%)
Dec 14, 2016 1.702 1.722 1.664 1.673 43,051 +0.03(+1.78%)
Dec 13, 2016 1.605 1.654 1.578 1.644 6,101 +0.04(+2.59%)
Dec 12, 2016 1.654 1.693 1.603 1.603 4,036 +0.03(+1.68%)
Dec 09, 2016 1.605 1.644 1.570 1.576 1,765 +0.00(+0.00%)
Dec 08, 2016 1.566 1.671 1.566 1.576 3,528 +0.01(+0.63%)
Dec 07, 2016 1.586 1.654 1.566 1.566 3,390 -0.01(-0.62%)
Dec 06, 2016 1.693 1.694 1.576 1.576 15,526 -0.12(-6.90%)
Dec 05, 2016 1.702 1.702 1.685 1.693 4,625 -0.01(-0.57%)
Dec 02, 2016 1.605 1.702 1.605 1.702 3,597 +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.