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

Barnwell Industries (NY: BRN )

2.220 +0.020 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2003 0.5693 0.5693 0.5693 0.5693 0 +0.00(+0.00%)
Jan 28, 2003 0.5693 0.5693 0.5693 0.5693 14,895 +0.00(+0.47%)
Jan 24, 2003 0.5639 0.5666 0.5639 0.5666 4,344 +0.00(+0.00%)
Jan 23, 2003 0.5666 0.5666 0.5666 0.5666 0 +0.00(+0.00%)
Jan 22, 2003 0.5666 0.5666 0.5666 0.5666 0 +0.00(+0.00%)
Jan 21, 2003 0.5666 0.5666 0.5666 0.5666 0 +0.00(+0.00%)
Jan 17, 2003 0.5666 0.5666 0.5666 0.5666 0 +0.00(+0.00%)
Jan 16, 2003 0.5666 0.5666 0.5666 0.5666 0 +0.00(+0.00%)
Jan 15, 2003 0.5666 0.5666 0.5666 0.5666 620 -0.00(-0.47%)
Jan 14, 2003 0.5693 0.5693 0.5693 0.5693 0 +0.00(+0.00%)
Jan 13, 2003 0.5639 0.5693 0.5639 0.5693 4,344 +0.01(+1.92%)
Jan 10, 2003 0.5492 0.5586 0.5492 0.5586 6,206 +0.02(+2.97%)
Jan 09, 2003 0.5424 0.5424 0.5424 0.5424 620 +0.00(+0.50%)
Jan 08, 2003 0.5398 0.5398 0.5398 0.5398 620 +0.00(+0.45%)
Jan 07, 2003 0.5373 0.5373 0.5373 0.5373 0 +0.00(+0.00%)
Jan 03, 2003 0.5373 0.5373 0.5373 0.5373 1,861 -0.00(-0.45%)
Jan 02, 2003 0.5398 0.5398 0.5398 0.5398 0 +0.00(+0.00%)
Dec 31, 2002 0.5398 0.5398 0.5398 0.5398 32,273 +0.00(+0.00%)
Dec 27, 2002 0.5398 0.5398 0.5398 0.5398 1,241 -0.00(-0.50%)
Dec 26, 2002 0.5424 0.5424 0.5424 0.5424 0 +0.00(+0.00%)
Dec 24, 2002 0.5424 0.5424 0.5424 0.5424 0 +0.00(+0.00%)
Dec 23, 2002 0.5398 0.5424 0.5398 0.5424 14,895 +0.00(+0.00%)
Dec 20, 2002 0.5424 0.5424 0.5424 0.5424 0 +0.00(+0.00%)
Dec 19, 2002 0.5424 0.5424 0.5424 0.5424 0 +0.00(+0.00%)
Dec 18, 2002 0.5424 0.5424 0.5424 0.5424 0 +0.00(+0.00%)
Dec 17, 2002 0.5424 0.5424 0.5424 0.5424 0 +0.00(+0.00%)
Dec 16, 2002 0.5424 0.5424 0.5424 0.5424 0 +0.00(+0.00%)
Dec 13, 2002 0.5424 0.5424 0.5424 0.5424 2,482 -0.01(-1.22%)
Dec 12, 2002 0.5344 0.5492 0.5304 0.5492 39,721 +0.01(+2.25%)
Dec 11, 2002 0.5451 0.5451 0.5371 0.5371 35,997 -0.01(-1.96%)
Dec 10, 2002 0.5478 0.5478 0.5478 0.5478 0 +0.00(+0.00%)
Dec 09, 2002 0.5478 0.5478 0.5478 0.5478 0 +0.00(+0.00%)
Dec 06, 2002 0.5478 0.5478 0.5478 0.5478 0 +0.00(+0.00%)
Dec 05, 2002 0.5478 0.5478 0.5478 0.5478 0 +0.00(+0.00%)
Dec 04, 2002 0.5478 0.5478 0.5478 0.5478 620 +0.00(+0.00%)
Dec 03, 2002 0.5478 0.5478 0.5478 0.5478 0 +0.00(+0.00%)
Dec 02, 2002 0.5478 0.5478 0.5478 0.5478 0 +0.00(+0.00%)
Nov 27, 2002 0.5478 0.5478 0.5478 0.5478 620 +0.00(+0.25%)
Nov 26, 2002 0.5465 0.5465 0.5465 0.5465 0 +0.00(+0.00%)
Nov 25, 2002 0.5465 0.5465 0.5465 0.5465 0 +0.00(+0.00%)
Nov 22, 2002 0.5465 0.5465 0.5465 0.5465 0 +0.00(+0.00%)
Nov 21, 2002 0.5465 0.5465 0.5465 0.5465 0 +0.00(+0.00%)
Nov 20, 2002 0.5465 0.5465 0.5465 0.5465 0 +0.00(+0.00%)
Nov 19, 2002 0.5465 0.5465 0.5465 0.5465 0 +0.00(+0.00%)
Nov 18, 2002 0.5465 0.5465 0.5465 0.5465 0 +0.00(+0.00%)
Nov 15, 2002 0.5465 0.5465 0.5465 0.5465 1,861 +0.00(+0.49%)
Nov 14, 2002 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Nov 13, 2002 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Nov 12, 2002 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Nov 11, 2002 0.5438 0.5438 0.5438 0.5438 1,241 -0.00(-0.49%)
Nov 08, 2002 0.5465 0.5465 0.5465 0.5465 0 +0.00(+0.00%)
Nov 07, 2002 0.5465 0.5465 0.5465 0.5465 0 +0.00(+0.00%)
Nov 06, 2002 0.5438 0.5465 0.5424 0.5465 3,723 +0.00(+0.69%)
Nov 05, 2002 0.5427 0.5427 0.5427 0.5427 0 +0.00(+0.00%)
Nov 04, 2002 0.5427 0.5427 0.5427 0.5427 620 -0.00(-0.69%)
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.