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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2018 1.640 1.670 1.610 1.610 2,000 +0.04(+2.55%)
Nov 29, 2018 1.600 1.660 1.570 1.570 2,516 -0.07(-4.27%)
Nov 28, 2018 1.650 1.650 1.640 1.640 2,768 +0.03(+2.18%)
Nov 27, 2018 1.650 1.650 1.605 1.605 1,623 -0.04(-2.73%)
Nov 26, 2018 1.560 1.650 1.560 1.650 2,771 +0.08(+5.10%)
Nov 23, 2018 1.660 1.660 1.570 1.570 200 -0.08(-4.85%)
Nov 21, 2018 1.650 1.650 1.650 0 -0.03(-1.65%)
Nov 20, 2018 1.680 1.680 1.677 1.678 2,787 +0.04(+2.43%)
Nov 19, 2018 1.638 1.638 1.638 1.638 459 +0.03(+1.73%)
Nov 16, 2018 1.610 1.610 1.610 1.610 100 -0.00(-0.08%)
Nov 15, 2018 1.610 1.618 1.610 1.611 2,550 -0.01(-0.54%)
Nov 14, 2018 1.600 1.620 1.600 1.620 803 +0.03(+2.02%)
Nov 13, 2018 1.588 1.588 1.588 1.588 617 -0.09(-5.52%)
Nov 12, 2018 1.720 1.800 1.681 1.681 1,358 -0.07(-3.96%)
Nov 09, 2018 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Nov 08, 2018 1.750 1.750 1.750 1.750 3,166 -0.02(-1.13%)
Nov 07, 2018 1.685 1.770 1.685 1.770 4,022 +0.14(+8.59%)
Nov 06, 2018 1.700 1.714 1.630 1.630 1,007 -0.08(-4.68%)
Nov 05, 2018 1.720 1.750 1.570 1.710 8,964 +0.04(+2.40%)
Nov 02, 2018 1.660 1.710 1.660 1.670 2,200 +0.01(+0.60%)
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.