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, 2014 2.918 2.929 2.879 2.929 2,025 +0.00(+0.03%)
Mar 28, 2014 2.967 2.967 2.928 2.928 1,644 -0.14(-4.44%)
Mar 27, 2014 2.938 3.113 2.937 3.064 3,810 +0.03(+0.96%)
Mar 26, 2014 3.025 3.150 3.015 3.035 12,440 -0.02(-0.64%)
Mar 25, 2014 3.083 3.307 2.937 3.054 115,999 -0.05(-1.57%)
Mar 24, 2014 3.044 3.249 3.044 3.103 11,309 +0.12(+3.91%)
Mar 21, 2014 2.918 2.986 2.918 2.986 2,734 +0.09(+3.03%)
Mar 20, 2014 2.879 2.898 2.879 2.898 3,090 -0.02(-0.68%)
Mar 19, 2014 2.918 2.918 2.918 2.918 155 +0.00(+0.00%)
Mar 18, 2014 2.898 2.976 2.898 2.918 6,481 -0.02(-0.66%)
Mar 17, 2014 2.869 2.947 2.840 2.937 6,747 +0.08(+2.72%)
Mar 14, 2014 3.044 3.044 2.860 2.860 622 +0.03(+1.03%)
Mar 13, 2014 2.821 2.830 2.821 2.830 2,319 -0.04(-1.36%)
Mar 12, 2014 2.869 2.869 2.869 2.869 1,260 +0.04(+1.37%)
Mar 11, 2014 2.850 2.869 2.830 2.830 21,052 -0.04(-1.36%)
Mar 10, 2014 2.869 2.899 2.860 2.869 13,981 +0.09(+3.14%)
Mar 07, 2014 2.850 2.860 2.782 2.782 4,523 +0.00(+0.00%)
Mar 06, 2014 2.821 2.831 2.782 2.782 4,779 -0.08(-2.72%)
Mar 05, 2014 2.860 2.869 2.860 2.860 1,132 -0.01(-0.34%)
Mar 04, 2014 2.850 2.869 2.850 2.869 5,226 +0.03(+1.03%)
Mar 03, 2014 2.821 2.840 2.821 2.840 515 +0.06(+2.10%)
Feb 28, 2014 2.782 2.782 2.772 2.782 3,084 -0.05(-1.72%)
Feb 27, 2014 2.869 2.869 2.772 2.830 22,720 -0.04(-1.36%)
Feb 26, 2014 2.908 2.908 2.869 2.869 16,745 -0.04(-1.27%)
Feb 25, 2014 2.908 2.908 2.899 2.906 2,981 +0.04(+1.29%)
Feb 24, 2014 2.869 2.869 2.869 2.869 2,102 +0.01(+0.31%)
Feb 21, 2014 2.861 2.861 2.861 2.861 514 -0.05(-1.64%)
Feb 20, 2014 2.869 2.908 2.869 2.908 1,233 +0.04(+1.36%)
Feb 19, 2014 2.918 2.918 2.821 2.869 7,607 -0.02(-0.68%)
Feb 18, 2014 2.879 2.928 2.879 2.889 2,051 +0.02(+0.68%)
Feb 14, 2014 2.869 2.869 2.869 2.869 11,514 +0.00(+0.00%)
Feb 13, 2014 2.869 2.869 2.869 2.869 122 +0.00(+0.00%)
Feb 12, 2014 2.967 2.967 2.869 2.869 1,028 -0.07(-2.32%)
Feb 11, 2014 3.064 3.066 2.923 2.937 3,193 +0.04(+1.34%)
Feb 10, 2014 2.908 3.093 2.889 2.899 10,781 -0.06(-1.97%)
Feb 07, 2014 2.957 2.957 2.957 2.957 185 +0.08(+2.70%)
Feb 06, 2014 2.889 2.889 2.869 2.879 884 +0.07(+2.42%)
Feb 05, 2014 2.782 3.083 2.772 2.811 36,127 -0.01(-0.34%)
Feb 04, 2014 3.093 3.113 2.723 2.821 5,916 -0.05(-1.69%)
Feb 03, 2014 2.918 2.928 2.723 2.869 10,519 -0.03(-1.01%)
Jan 31, 2014 2.899 2.899 2.899 2.899 76 +0.00(+0.00%)
Jan 30, 2014 2.889 2.947 2.869 2.899 1,644 -0.04(-1.32%)
Jan 29, 2014 2.879 3.025 2.879 2.937 5,511 +0.02(+0.67%)
Jan 27, 2014 2.918 2.918 2.918 2.918 0 -0.09(-2.91%)
Jan 24, 2014 2.928 3.005 2.889 3.005 868 -0.10(-3.14%)
Jan 23, 2014 3.109 3.113 3.015 3.103 3,824 -0.01(-0.31%)
Jan 22, 2014 3.113 3.113 3.113 3.113 1,151 +0.00(+0.00%)
Jan 21, 2014 3.113 3.132 3.113 3.113 1,343 -0.08(-2.44%)
Jan 17, 2014 2.957 3.190 3.190 3.190 1,130 +0.01(+0.38%)
Jan 16, 2014 3.200 3.200 3.178 3.178 1,335 +0.02(+0.54%)
Jan 15, 2014 3.103 3.181 3.103 3.161 2,995 +0.05(+1.56%)
Jan 14, 2014 3.249 3.249 3.112 3.113 5,073 -0.17(-5.04%)
Jan 13, 2014 3.365 3.365 3.239 3.278 3,526 -0.03(-0.88%)
Jan 10, 2014 2.996 3.502 2.996 3.307 35,754 +0.44(+15.25%)
Jan 09, 2014 3.025 3.025 2.850 2.869 1,419 -0.05(-1.67%)
Jan 08, 2014 2.957 3.171 2.918 2.918 701 -0.09(-2.91%)
Jan 07, 2014 2.821 3.210 2.821 3.006 27,801 +0.17(+5.82%)
Jan 06, 2014 2.928 3.006 2.675 2.840 47,334 -0.16(-5.19%)
Jan 03, 2014 2.947 2.996 2.908 2.996 6,262 +0.06(+1.99%)
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.