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 (%)
Mar 31, 2005 5.602 5.698 5.602 5.698 52,133 +0.11(+2.02%)
Mar 30, 2005 5.339 5.586 5.296 5.586 53,375 +0.24(+4.40%)
Mar 29, 2005 5.263 5.478 5.110 5.350 72,925 +0.10(+1.97%)
Mar 28, 2005 5.108 5.247 5.108 5.247 78,200 +0.16(+3.06%)
Mar 24, 2005 5.075 5.128 4.965 5.092 101,164 -0.01(-0.23%)
Mar 23, 2005 5.199 5.199 5.067 5.103 47,789 -0.10(-1.94%)
Mar 22, 2005 5.290 5.290 5.204 5.204 21,412 -0.09(-1.62%)
Mar 21, 2005 5.289 5.339 5.287 5.290 25,446 +0.00(+0.02%)
Mar 18, 2005 5.322 5.324 4.956 5.289 32,583 -0.05(-0.89%)
Mar 17, 2005 5.398 5.398 5.336 5.336 35,376 -0.13(-2.30%)
Mar 16, 2005 5.532 5.534 5.462 5.462 49,961 -0.07(-1.26%)
Mar 15, 2005 5.688 5.688 5.532 5.532 38,169 -0.17(-3.01%)
Mar 14, 2005 5.698 5.725 5.688 5.704 8,688 -0.01(-0.19%)
Mar 11, 2005 5.715 5.715 5.684 5.715 19,860 +0.02(+0.38%)
Mar 10, 2005 5.800 5.800 5.693 5.693 48,099 -0.12(-2.03%)
Mar 09, 2005 5.725 5.876 5.725 5.811 87,820 +0.09(+1.65%)
Mar 08, 2005 5.698 5.774 5.698 5.717 42,824 +0.02(+0.41%)
Mar 07, 2005 5.709 5.709 5.679 5.693 42,203 -0.03(-0.49%)
Mar 04, 2005 5.774 5.835 5.688 5.721 106,129 -0.03(-0.49%)
Mar 03, 2005 5.811 5.913 5.741 5.749 96,509 -0.04(-0.61%)
Mar 02, 2005 5.572 5.817 5.548 5.784 80,062 +0.21(+3.84%)
Mar 01, 2005 5.639 5.698 5.564 5.571 45,927 -0.09(-1.59%)
Feb 28, 2005 5.731 5.774 5.661 5.661 40,962 -0.09(-1.49%)
Feb 25, 2005 5.817 5.827 5.733 5.747 46,858 -0.09(-1.56%)
Feb 24, 2005 5.929 5.999 5.838 5.838 85,027 -0.11(-1.81%)
Feb 23, 2005 5.693 5.951 5.693 5.945 125,369 +0.25(+4.43%)
Feb 22, 2005 5.451 5.693 5.451 5.693 44,065 +0.27(+4.93%)
Feb 18, 2005 5.424 5.510 5.424 5.426 27,308 +0.00(+0.02%)
Feb 17, 2005 5.430 5.467 5.424 5.424 13,964 -0.01(-0.10%)
Feb 16, 2005 5.682 5.693 5.408 5.430 53,685 -0.16(-2.86%)
Feb 15, 2005 5.446 5.720 5.424 5.590 94,027 +0.20(+3.67%)
Feb 14, 2005 5.022 5.504 5.022 5.392 263,462 +0.45(+9.06%)
Feb 11, 2005 5.075 5.102 4.943 4.944 18,619 -0.13(-2.58%)
Feb 10, 2005 4.925 5.102 4.893 5.075 71,373 +0.18(+3.75%)
Feb 09, 2005 4.726 5.022 4.699 4.892 34,755 +0.19(+4.09%)
Feb 08, 2005 4.592 4.705 4.535 4.699 74,166 +0.09(+1.98%)
Feb 07, 2005 4.619 4.656 4.550 4.608 92,475 -0.12(-2.50%)
Feb 04, 2005 4.759 4.834 4.699 4.726 62,374 -0.03(-0.56%)
Feb 03, 2005 4.656 5.129 4.619 4.753 114,818 +0.10(+2.08%)
Feb 02, 2005 4.360 4.656 4.360 4.656 42,203 +0.26(+5.99%)
Feb 01, 2005 4.162 4.565 4.109 4.393 44,996 +0.29(+7.01%)
Jan 31, 2005 4.060 4.197 4.055 4.105 69,511 +2.04(+98.55%)
Jan 28, 2005 2.052 2.068 2.048 2.068 26,066 +0.02(+0.98%)
Jan 27, 2005 2.034 2.048 2.033 2.048 104,888 +0.01(+0.53%)
Jan 26, 2005 2.052 2.053 2.037 2.037 31,032 -0.01(-0.47%)
Jan 25, 2005 2.061 2.061 2.047 2.047 14,895 -0.01(-0.31%)
Jan 24, 2005 2.036 2.095 2.036 2.053 75,718 +0.02(+0.99%)
Jan 21, 2005 2.027 2.148 2.027 2.033 53,995 +0.02(+0.93%)
Jan 20, 2005 1.987 2.068 1.980 2.014 107,370 +0.01(+0.68%)
Jan 19, 2005 2.027 2.041 1.987 2.000 39,100 -0.01(-0.68%)
Jan 18, 2005 1.974 2.048 1.954 2.014 62,684 +0.00(+0.00%)
Jan 14, 2005 1.980 2.074 1.947 2.014 122,266 +0.03(+1.35%)
Jan 13, 2005 2.014 2.054 1.950 1.987 169,435 -0.08(-3.90%)
Jan 12, 2005 2.258 2.277 2.068 2.068 191,778 -0.19(-8.44%)
Jan 11, 2005 2.317 2.417 2.202 2.258 206,673 -0.05(-2.04%)
Jan 10, 2005 2.142 2.307 2.142 2.305 420,794 +0.16(+7.65%)
Jan 07, 2005 2.108 2.142 2.096 2.142 29,170 +0.03(+1.40%)
Jan 06, 2005 2.115 2.135 2.101 2.112 104,267 -0.00(-0.13%)
Jan 05, 2005 2.068 2.148 2.068 2.115 253,842 +0.06(+2.94%)
Jan 04, 2005 2.068 2.215 2.021 2.054 512,649 -0.01(-0.64%)
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.