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

Barnwell Industries (NY: BRN )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 8.269 8.371 8.243 8.341 10,552 +0.02(+0.28%)
Oct 28, 2005 8.216 8.323 8.216 8.318 11,794 +0.10(+1.24%)
Oct 27, 2005 8.243 8.271 8.162 8.216 13,656 -0.11(-1.29%)
Oct 26, 2005 8.296 8.323 8.235 8.323 16,450 +0.10(+1.17%)
Oct 25, 2005 8.323 8.323 8.190 8.226 19,864 -0.10(-1.16%)
Oct 24, 2005 8.296 8.323 8.195 8.323 17,070 +0.05(+0.65%)
Oct 21, 2005 8.269 8.269 8.086 8.269 63,007 +0.11(+1.32%)
Oct 20, 2005 8.205 8.296 8.108 8.162 36,624 +0.16(+2.00%)
Oct 19, 2005 7.722 8.141 7.669 8.002 40,349 +0.48(+6.44%)
Oct 18, 2005 7.088 7.732 7.088 7.518 54,937 +0.59(+8.53%)
Oct 17, 2005 6.659 6.927 6.659 6.927 27,003 +0.31(+4.74%)
Oct 14, 2005 6.519 6.632 6.444 6.613 4,966 +0.04(+0.62%)
Oct 13, 2005 6.578 6.578 6.449 6.573 8,069 -0.03(-0.50%)
Oct 12, 2005 6.685 6.739 6.606 6.606 4,655 -0.15(-2.21%)
Oct 11, 2005 6.616 6.755 6.616 6.755 4,655 +0.21(+3.15%)
Oct 10, 2005 6.798 6.825 6.444 6.549 16,760 -0.22(-3.28%)
Oct 07, 2005 6.755 6.771 6.712 6.771 12,415 +0.06(+0.96%)
Oct 06, 2005 6.712 6.744 6.605 6.707 7,138 +0.02(+0.32%)
Oct 05, 2005 6.766 6.820 6.685 6.685 3,724 -0.13(-1.97%)
Oct 04, 2005 6.712 6.820 6.712 6.820 1,862 +0.08(+1.20%)
Oct 03, 2005 6.873 6.873 6.739 6.739 8,380 -0.13(-1.92%)
Sep 30, 2005 6.637 6.872 6.636 6.871 25,140 +0.27(+4.03%)
Sep 29, 2005 6.578 6.632 6.569 6.605 3,414 +0.00(+0.02%)
Sep 28, 2005 6.605 6.659 6.553 6.604 18,933 +0.03(+0.52%)
Sep 27, 2005 6.637 6.637 6.569 6.569 931 -0.03(-0.46%)
Sep 26, 2005 6.497 6.632 6.497 6.599 9,001 +0.07(+1.07%)
Sep 23, 2005 6.530 6.530 6.444 6.530 2,172 +0.03(+0.50%)
Sep 22, 2005 6.573 6.573 6.497 6.497 2,483 -0.13(-1.94%)
Sep 21, 2005 6.632 6.712 6.578 6.626 5,897 +0.02(+0.33%)
Sep 20, 2005 6.605 6.605 6.605 6.605 310 +0.00(+0.00%)
Sep 19, 2005 6.578 6.657 6.578 6.605 4,345 +0.08(+1.23%)
Sep 16, 2005 6.578 6.578 6.524 6.524 931 -0.03(-0.41%)
Sep 15, 2005 6.551 6.603 6.546 6.551 4,345 +0.05(+0.83%)
Sep 14, 2005 6.530 6.566 6.492 6.497 4,034 +0.01(+0.15%)
Sep 13, 2005 6.495 6.495 6.488 6.488 931 -0.01(-0.13%)
Sep 12, 2005 6.524 6.524 6.496 6.496 4,345 -0.05(-0.84%)
Sep 09, 2005 6.659 6.659 6.497 6.551 5,586 -0.01(-0.08%)
Sep 08, 2005 6.766 6.766 6.497 6.556 5,276 -0.26(-3.86%)
Sep 07, 2005 6.444 6.820 6.444 6.820 5,897 +0.37(+5.68%)
Sep 06, 2005 6.467 6.484 6.453 6.453 3,414 -0.07(-1.04%)
Sep 02, 2005 6.712 6.766 6.510 6.521 11,173 -0.30(-4.38%)
Sep 01, 2005 7.195 7.195 6.820 6.820 6,517 -0.43(-5.93%)
Aug 31, 2005 6.873 7.249 6.548 7.249 103,046 +0.38(+5.47%)
Aug 30, 2005 6.229 6.873 6.229 6.873 41,280 +0.66(+10.54%)
Aug 29, 2005 6.002 6.218 5.955 6.218 33,210 +0.21(+3.49%)
Aug 26, 2005 5.998 6.012 5.960 6.009 5,276 +0.01(+0.16%)
Aug 25, 2005 5.993 6.012 5.982 5.999 5,897 -0.02(-0.34%)
Aug 24, 2005 6.045 6.045 6.019 6.019 3,414 -0.03(-0.44%)
Aug 23, 2005 5.998 6.046 5.998 6.046 6,828 +0.00(+0.00%)
Aug 22, 2005 6.014 6.089 5.907 6.046 43,142 -0.02(-0.35%)
Aug 19, 2005 6.036 6.095 5.853 6.068 43,142 +0.05(+0.80%)
Aug 18, 2005 6.148 6.148 6.016 6.019 13,967 -0.10(-1.68%)
Aug 17, 2005 6.283 6.417 6.084 6.123 12,725 -0.14(-2.21%)
Aug 16, 2005 6.444 6.551 6.229 6.261 72,318 -0.23(-3.56%)
Aug 15, 2005 6.578 6.603 6.454 6.492 7,449 -0.11(-1.71%)
Aug 12, 2005 6.659 6.712 6.551 6.605 13,346 -0.04(-0.65%)
Aug 11, 2005 6.605 6.691 6.605 6.648 7,759 +0.04(+0.65%)
Aug 10, 2005 6.659 6.787 6.605 6.605 11,794 -0.01(-0.08%)
Aug 09, 2005 6.777 6.777 6.610 6.610 9,001 -0.23(-3.37%)
Aug 08, 2005 6.798 6.841 6.798 6.841 1,241 +0.04(+0.62%)
Aug 05, 2005 6.802 6.844 6.766 6.799 5,897 -0.00(-0.06%)
Aug 04, 2005 7.061 7.115 6.712 6.803 18,622 -0.34(-4.74%)
Aug 03, 2005 7.049 7.195 7.049 7.142 14,898 +0.09(+1.29%)
Aug 02, 2005 7.061 7.093 7.010 7.050 4,655 +0.02(+0.22%)
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.