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

Barnwell Industries (NY: BRN )

2.260 +0.010 (+0.44%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 24, 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 29, 2015 2.811 2.723 2.723 2.723 1,233 -0.14(-4.86%)
Jan 27, 2015 2.821 2.879 2.675 2.863 51 +0.06(+2.19%)
Jan 26, 2015 2.753 2.918 2.739 2.801 6,144 +0.20(+7.78%)
Jan 23, 2015 2.830 2.830 2.529 2.599 3,706 -0.13(-4.91%)
Jan 22, 2015 2.782 2.821 2.733 2.733 1,633 -0.05(-1.75%)
Jan 21, 2015 2.908 2.908 2.723 2.782 4,382 +0.05(+1.78%)
Jan 20, 2015 2.976 2.976 2.675 2.733 8,724 -0.10(-3.44%)
Jan 16, 2015 2.723 2.899 2.587 2.830 6,780 +0.11(+3.93%)
Jan 13, 2015 2.889 2.723 2.723 2.723 6,991 -0.03(-1.06%)
Jan 12, 2015 2.908 2.908 2.753 2.753 3,745 -0.10(-3.41%)
Jan 09, 2015 2.626 2.850 2.626 2.850 501 +0.08(+2.81%)
Jan 08, 2015 2.626 2.772 2.626 2.772 1,185 +0.10(+3.64%)
Jan 07, 2015 2.723 2.889 2.630 2.675 2,930 -0.10(-3.51%)
Jan 06, 2015 2.646 2.772 2.626 2.772 1,130 +0.02(+0.71%)
Jan 05, 2015 2.753 2.753 2.626 2.753 21,138 +0.00(+0.00%)
Jan 02, 2015 2.753 2.753 2.753 2.753 179 +0.16(+5.99%)
Dec 31, 2014 2.626 2.597 2.597 2.597 2,878 -0.03(-1.11%)
Dec 30, 2014 2.626 2.684 2.626 2.626 2,589 -0.10(-3.57%)
Dec 29, 2014 2.626 2.723 2.402 2.723 26,686 +0.13(+4.87%)
Dec 26, 2014 2.286 2.879 2.218 2.597 101,940 +0.07(+2.69%)
Dec 24, 2014 2.646 2.529 2.529 2.529 5,448 +0.01(+0.39%)
Dec 23, 2014 2.441 2.519 2.383 2.519 4,518 +0.07(+2.78%)
Dec 22, 2014 2.467 2.578 2.451 2.451 4,118 -0.10(-3.82%)
Dec 19, 2014 2.626 2.821 2.461 2.548 40,221 -0.08(-2.96%)
Dec 18, 2014 2.402 2.782 2.334 2.626 16,382 +0.29(+12.50%)
Dec 17, 2014 2.354 2.393 2.334 2.334 800 -0.04(-1.64%)
Dec 16, 2014 2.334 2.471 2.334 2.373 5,193 -0.14(-5.43%)
Dec 15, 2014 2.344 2.529 2.266 2.509 15,230 +0.18(+7.50%)
Dec 12, 2014 2.276 2.334 2.159 2.334 935 +0.19(+9.09%)
Dec 11, 2014 2.344 2.344 2.140 2.140 1,508 -0.10(-4.35%)
Dec 10, 2014 2.198 2.451 2.169 2.237 2,420 -0.10(-4.17%)
Dec 09, 2014 2.344 2.422 2.334 2.334 2,522 +0.03(+1.27%)
Dec 08, 2014 2.198 2.315 2.188 2.305 8,828 +0.09(+4.22%)
Dec 05, 2014 2.344 2.344 2.188 2.212 3,320 +0.02(+1.07%)
Dec 04, 2014 2.276 2.753 2.120 2.188 50,269 -0.07(-3.02%)
Dec 03, 2014 2.393 2.393 2.257 2.257 4,068 -0.03(-1.28%)
Dec 02, 2014 2.286 2.286 2.286 2.286 102 +0.02(+1.00%)
Dec 01, 2014 2.276 2.276 2.257 2.263 7,796 -0.00(-0.14%)
Nov 28, 2014 2.266 2.291 2.266 2.266 1,851 -0.07(-2.92%)
Nov 26, 2014 2.257 2.334 2.334 2.334 3,803 -0.05(-2.04%)
Nov 25, 2014 2.263 2.402 2.263 2.383 822 -0.03(-1.21%)
Nov 21, 2014 2.257 2.412 2.412 2.412 3,803 +0.15(+6.44%)
Nov 20, 2014 2.266 2.266 2.266 2.266 1,028 -0.08(-3.32%)
Nov 18, 2014 2.393 2.344 2.344 2.344 2,570 -0.18(-7.31%)
Nov 14, 2014 2.364 2.529 2.529 2.529 3,084 +0.13(+5.26%)
Nov 13, 2014 2.480 2.529 2.286 2.402 5,037 -0.10(-3.89%)
Nov 12, 2014 2.684 2.684 2.500 2.500 7,993 -0.17(-6.20%)
Nov 11, 2014 2.675 2.772 2.607 2.665 4,601 -0.01(-0.36%)
Nov 10, 2014 2.328 2.724 2.305 2.675 33,147 +0.22(+9.13%)
Nov 06, 2014 2.383 2.451 2.451 2.451 1,953 +0.00(+0.01%)
Nov 05, 2014 2.344 2.451 2.266 2.451 46,185 -0.03(-1.19%)
Nov 04, 2014 2.421 2.490 2.421 2.480 1,780 +0.10(+4.08%)
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.