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 (%)
Oct 31, 2014 2.490 2.500 2.490 2.490 2,251 +0.23(+10.34%)
Oct 29, 2014 2.335 2.257 2.257 2.257 3,186 -0.12(-4.91%)
Oct 28, 2014 2.345 2.374 2.345 2.374 1,953 -0.11(-4.43%)
Oct 27, 2014 2.510 2.520 2.483 2.484 411 -0.04(-1.43%)
Oct 24, 2014 2.520 2.520 2.520 2.520 1,336 -0.00(-0.08%)
Oct 23, 2014 2.510 2.529 2.468 2.522 2,216 +0.05(+2.19%)
Oct 22, 2014 2.352 2.529 2.352 2.468 2,861 -0.05(-2.07%)
Oct 21, 2014 2.520 2.520 2.520 2.520 225 +0.17(+7.43%)
Oct 20, 2014 2.422 2.422 2.345 2.345 581 +0.09(+3.92%)
Oct 17, 2014 2.529 2.578 2.257 2.257 6,018 -0.18(-7.20%)
Oct 16, 2014 2.500 2.500 2.442 2.432 1,773 +0.00(+0.00%)
Oct 15, 2014 2.529 2.529 2.430 2.432 2,980 -0.03(-1.31%)
Oct 14, 2014 2.490 2.909 2.464 2.464 7,966 +0.13(+5.55%)
Oct 13, 2014 2.315 2.335 2.335 2.335 2,929 +0.00(+0.00%)
Oct 10, 2014 2.335 2.335 2.335 2.335 3,585 +0.00(+0.00%)
Oct 09, 2014 2.383 2.383 2.315 2.335 21,801 -0.05(-2.04%)
Oct 08, 2014 2.393 2.393 2.364 2.383 9,368 -0.08(-3.16%)
Oct 07, 2014 2.500 2.500 2.325 2.461 9,631 -0.16(-5.98%)
Oct 06, 2014 2.498 2.675 2.452 2.618 3,465 +0.03(+1.15%)
Oct 03, 2014 2.529 2.588 2.529 2.588 354 -0.04(-1.46%)
Oct 02, 2014 2.461 2.627 2.461 2.627 308 -0.05(-1.81%)
Oct 01, 2014 2.666 2.675 2.666 2.675 839 +0.13(+5.13%)
Sep 30, 2014 2.549 2.597 2.500 2.545 9,874 -0.07(-2.76%)
Sep 29, 2014 2.588 2.656 2.549 2.617 2,259 -0.03(-1.29%)
Sep 26, 2014 2.651 2.651 2.651 2.651 154 -0.07(-2.67%)
Sep 24, 2014 2.724 2.724 2.724 2.724 0 +0.00(+0.00%)
Sep 23, 2014 2.724 2.724 2.724 2.724 822 +0.02(+0.79%)
Sep 22, 2014 2.724 2.724 2.568 2.703 2,920 -0.14(-4.86%)
Sep 19, 2014 2.763 2.841 2.724 2.841 8,487 +0.12(+4.29%)
Sep 18, 2014 2.734 2.850 2.724 2.724 1,379 -0.11(-3.71%)
Sep 17, 2014 2.734 2.829 2.734 2.829 418 +0.07(+2.39%)
Sep 16, 2014 2.792 2.792 2.636 2.763 8,228 -0.06(-2.07%)
Sep 15, 2014 2.899 2.899 2.821 2.821 1,155 -0.04(-1.36%)
Sep 12, 2014 2.860 2.860 2.860 2.860 9 +0.00(+0.00%)
Sep 11, 2014 2.821 2.860 2.821 2.860 1,679 +0.03(+1.03%)
Sep 10, 2014 2.831 2.831 2.831 2.831 244 -0.02(-0.68%)
Sep 09, 2014 2.831 2.850 2.831 2.850 510 -0.05(-1.67%)
Sep 08, 2014 2.831 2.899 2.831 2.899 461 -0.01(-0.33%)
Sep 05, 2014 2.909 2.909 2.909 2.909 173 -0.01(-0.34%)
Sep 03, 2014 2.919 2.919 2.919 2.919 0 +0.00(+0.00%)
Sep 02, 2014 2.841 2.919 2.841 2.919 668 +0.05(+1.69%)
Aug 26, 2014 2.870 2.870 2.870 2.870 1,439 -0.05(-1.67%)
Aug 25, 2014 2.821 2.948 2.857 2.919 8,330 +0.06(+2.14%)
Aug 22, 2014 2.821 2.857 2.821 2.857 719 +0.04(+1.28%)
Aug 21, 2014 2.870 2.885 2.821 2.821 8,505 +0.00(+0.00%)
Aug 20, 2014 2.850 2.856 2.821 2.821 4,060 -0.10(-3.33%)
Aug 19, 2014 2.860 2.919 2.860 2.919 1,644 +0.08(+2.74%)
Aug 18, 2014 2.841 2.841 2.841 2.841 102 -0.04(-1.35%)
Aug 15, 2014 2.870 2.909 2.870 2.880 513 -0.03(-1.00%)
Aug 14, 2014 2.841 2.841 2.841 2.909 3,309 -0.01(-0.33%)
Aug 13, 2014 2.938 2.938 2.821 2.919 2,466 -0.02(-0.66%)
Aug 12, 2014 2.899 2.938 2.899 2.938 314 +0.10(+3.42%)
Aug 11, 2014 2.850 2.866 2.841 2.841 1,973 -0.01(-0.34%)
Aug 08, 2014 2.821 2.938 2.821 2.850 2,365 -0.08(-2.66%)
Aug 05, 2014 2.841 2.928 2.928 2.928 2,158 +0.07(+2.48%)
Aug 04, 2014 2.870 2.899 2.821 2.857 13,928 -0.01(-0.43%)
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.