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 (%)
Nov 30, 2005 20.57 20.68 19.86 20.02 50,178 -0.43(-2.08%)
Nov 29, 2005 20.97 21.55 20.30 20.44 19,036 -0.51(-2.44%)
Nov 28, 2005 21.65 22.64 20.95 20.95 23,692 -1.18(-5.33%)
Nov 25, 2005 21.94 22.71 21.75 22.13 6,724 +0.39(+1.78%)
Nov 23, 2005 22.04 22.69 20.86 21.75 26,589 -0.53(-2.39%)
Nov 22, 2005 22.28 24.13 21.26 22.28 60,006 -0.90(-3.88%)
Nov 21, 2005 25.59 25.61 22.95 23.18 28,658 -2.39(-9.34%)
Nov 18, 2005 25.95 26.10 24.89 25.57 19,553 -0.39(-1.49%)
Nov 17, 2005 26.59 26.63 25.37 25.95 16,243 -0.87(-3.24%)
Nov 16, 2005 27.06 27.06 26.10 26.82 20,588 -0.05(-0.18%)
Nov 15, 2005 26.58 27.31 25.47 26.87 48,936 +18.07(+205.49%)
Nov 14, 2005 8.361 8.806 8.335 8.796 61,144 +0.46(+5.54%)
Nov 11, 2005 8.189 8.390 8.150 8.334 9,932 +0.09(+1.11%)
Nov 10, 2005 8.331 8.377 8.243 8.243 8,380 -0.10(-1.16%)
Nov 09, 2005 8.377 8.377 8.329 8.339 5,276 -0.04(-0.45%)
Nov 08, 2005 8.350 8.377 8.350 8.377 4,966 +0.00(+0.01%)
Nov 07, 2005 8.366 8.377 8.291 8.376 8,690 +0.03(+0.37%)
Nov 04, 2005 8.473 8.473 8.296 8.345 15,519 +0.19(+2.37%)
Nov 03, 2005 8.216 8.269 8.135 8.151 7,759 -0.15(-1.76%)
Nov 02, 2005 8.269 8.323 8.218 8.297 5,276 +0.08(+0.99%)
Nov 01, 2005 8.425 8.463 8.216 8.216 9,311 -0.13(-1.51%)
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%)
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.