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 31, 2005 4.060 4.196 4.054 4.105 69,525 +2.04(+98.55%)
Jan 28, 2005 2.051 2.067 2.047 2.067 26,071 +0.02(+0.98%)
Jan 27, 2005 2.034 2.047 2.032 2.047 104,908 +0.01(+0.53%)
Jan 26, 2005 2.052 2.052 2.036 2.036 31,038 -0.01(-0.47%)
Jan 25, 2005 2.061 2.061 2.046 2.046 14,898 -0.01(-0.31%)
Jan 24, 2005 2.035 2.094 2.035 2.053 75,732 +0.02(+0.99%)
Jan 21, 2005 2.027 2.148 2.027 2.032 54,006 +0.02(+0.93%)
Jan 20, 2005 1.987 2.067 1.980 2.014 107,391 +0.01(+0.68%)
Jan 19, 2005 2.027 2.040 1.987 2.000 39,107 -0.01(-0.68%)
Jan 18, 2005 1.973 2.047 1.953 2.014 62,696 +0.00(+0.00%)
Jan 14, 2005 1.980 2.074 1.947 2.014 122,289 +0.03(+1.35%)
Jan 13, 2005 2.014 2.054 1.949 1.987 169,467 -0.08(-3.90%)
Jan 12, 2005 2.258 2.277 2.067 2.067 191,814 -0.19(-8.44%)
Jan 11, 2005 2.317 2.416 2.202 2.258 206,713 -0.05(-2.04%)
Jan 10, 2005 2.141 2.306 2.141 2.305 420,875 +0.16(+7.65%)
Jan 07, 2005 2.108 2.141 2.096 2.141 29,175 +0.03(+1.40%)
Jan 06, 2005 2.114 2.134 2.101 2.112 104,287 -0.00(-0.13%)
Jan 05, 2005 2.067 2.148 2.067 2.114 253,890 +0.06(+2.94%)
Jan 04, 2005 2.067 2.215 2.020 2.054 512,747 -0.01(-0.64%)
Jan 03, 2005 1.991 2.067 1.991 2.067 211,679 +0.08(+3.83%)
Dec 31, 2004 1.953 1.991 1.941 1.991 60,834 +0.04(+1.99%)
Dec 30, 2004 1.939 1.952 1.938 1.952 32,900 +0.00(+0.21%)
Dec 29, 2004 1.941 1.951 1.935 1.948 108,633 +0.00(+0.22%)
Dec 28, 2004 1.936 1.951 1.933 1.944 91,251 +0.01(+0.43%)
Dec 27, 2004 1.920 1.946 1.906 1.935 90,630 +0.02(+1.16%)
Dec 23, 2004 1.893 1.933 1.867 1.913 76,974 +0.05(+2.52%)
Dec 22, 2004 1.826 1.920 1.826 1.866 200,505 +0.05(+2.96%)
Dec 21, 2004 1.718 1.812 1.718 1.812 101,804 +0.10(+5.82%)
Dec 20, 2004 1.624 1.718 1.624 1.713 68,283 +0.07(+4.57%)
Dec 17, 2004 1.635 1.649 1.611 1.638 68,904 +0.01(+0.43%)
Dec 16, 2004 1.564 1.631 1.564 1.631 42,832 +0.07(+4.27%)
Dec 15, 2004 1.563 1.581 1.558 1.564 19,243 +0.01(+0.78%)
Dec 14, 2004 1.524 1.560 1.524 1.552 19,864 +0.03(+2.30%)
Dec 13, 2004 1.487 1.521 1.487 1.517 18,002 +0.04(+2.45%)
Dec 10, 2004 1.490 1.498 1.481 1.481 7,449 -0.00(-0.18%)
Dec 09, 2004 1.498 1.498 1.463 1.483 13,656 -0.01(-0.99%)
Dec 08, 2004 1.450 1.498 1.450 1.498 67,042 +0.05(+3.35%)
Dec 07, 2004 1.444 1.450 1.442 1.450 62,076 +0.02(+1.22%)
Dec 06, 2004 1.422 1.450 1.420 1.432 97,459 +0.01(+1.02%)
Dec 03, 2004 1.375 1.422 1.375 1.418 13,035 +0.03(+2.13%)
Dec 02, 2004 1.388 1.390 1.388 1.388 9,932 +0.00(+0.04%)
Dec 01, 2004 1.422 1.423 1.388 1.388 27,934 -0.03(-2.40%)
Nov 30, 2004 1.415 1.422 1.415 1.422 11,794 +0.01(+0.86%)
Nov 29, 2004 1.407 1.422 1.407 1.410 10,552 +0.01(+0.57%)
Nov 26, 2004 1.402 1.402 1.402 1.402 1,241 +0.01(+0.38%)
Nov 24, 2004 1.396 1.396 1.383 1.396 1,862 +0.00(+0.00%)
Nov 23, 2004 1.396 1.422 1.396 1.396 12,415 +0.01(+0.97%)
Nov 22, 2004 1.383 1.410 1.383 1.383 45,315 +0.01(+0.98%)
Nov 19, 2004 1.369 1.436 1.369 1.369 48,419 +0.00(+0.30%)
Nov 18, 2004 1.342 1.365 1.342 1.365 4,345 +0.05(+3.54%)
Nov 17, 2004 1.335 1.335 1.316 1.319 14,898 -0.02(-1.29%)
Nov 16, 2004 1.334 1.336 1.334 1.336 1,862 +0.00(+0.30%)
Nov 15, 2004 1.336 1.336 1.332 1.332 8,690 -0.00(-0.30%)
Nov 12, 2004 1.336 1.336 1.336 1.336 3,103 +0.00(+0.00%)
Nov 11, 2004 1.309 1.336 1.309 1.336 4,345 +0.04(+3.11%)
Nov 10, 2004 1.329 1.329 1.290 1.295 3,724 -0.01(-0.52%)
Nov 09, 2004 1.324 1.324 1.302 1.302 8,690 -0.03(-2.61%)
Nov 08, 2004 1.363 1.363 1.329 1.337 15,519 -0.03(-1.87%)
Nov 05, 2004 1.316 1.369 1.316 1.363 58,972 +0.06(+4.21%)
Nov 04, 2004 1.302 1.313 1.293 1.308 11,794 -0.01(-0.61%)
Nov 03, 2004 1.316 1.316 1.316 1.316 1,241 +0.00(+0.00%)
Nov 02, 2004 1.316 1.316 1.316 1.316 4,345 +0.01(+1.03%)
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.