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 (%)
Dec 31, 2019 1.000 1.040 0.9937 1.030 25,600 +0.06(+6.19%)
Dec 30, 2019 0.9944 0.9944 0.7980 0.9700 90,098 -0.02(-2.45%)
Dec 27, 2019 1.110 1.110 0.9500 0.9944 50,100 -0.08(-7.04%)
Dec 26, 2019 1.030 1.100 1.000 1.070 40,878 +0.06(+5.91%)
Dec 24, 2019 1.030 1.030 0.9146 1.010 24,700 +0.01(+1.00%)
Dec 23, 2019 1.000 1.030 0.9200 1.000 67,420 -0.01(-0.92%)
Dec 20, 2019 0.8500 1.020 0.7981 1.009 203,800 +0.22(+27.76%)
Dec 19, 2019 0.6000 0.8900 0.6000 0.7900 325,745 +0.22(+38.38%)
Dec 18, 2019 0.5900 0.5900 0.5500 0.5709 28,444 -0.03(-5.71%)
Dec 17, 2019 0.6150 0.6400 0.5910 0.6055 107,153 -0.04(-6.85%)
Dec 16, 2019 0.6900 0.7064 0.5900 0.6500 292,726 -0.08(-10.96%)
Dec 13, 2019 0.7200 0.7300 0.6201 0.7300 130,700 +0.00(+0.01%)
Dec 12, 2019 0.6100 0.7499 0.6000 0.7299 438,752 +0.12(+19.66%)
Dec 11, 2019 0.7000 0.7200 0.5900 0.6100 298,386 -0.05(-7.60%)
Dec 10, 2019 0.6000 0.7000 0.5900 0.6602 263,025 +0.03(+4.79%)
Dec 09, 2019 0.5600 0.6800 0.5500 0.6300 153,891 +0.08(+15.05%)
Dec 06, 2019 0.5200 0.6600 0.4800 0.5476 429,200 +0.07(+14.08%)
Dec 05, 2019 0.5300 0.5300 0.4500 0.4800 22,669 -0.01(-2.04%)
Dec 04, 2019 0.4400 0.5300 0.4300 0.4900 168,791 +0.05(+10.83%)
Dec 03, 2019 0.5000 0.5500 0.4116 0.4421 108,521 -0.08(-15.40%)
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.