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

Barnwell Industries (NY: BRN )

2.260 +0.010 (+0.44%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 24, 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 (%)
Apr 30, 2009 3.891 4.270 3.788 4.046 18,280 +0.18(+4.63%)
Apr 29, 2009 3.910 3.910 3.647 3.867 16,459 -0.12(-3.02%)
Apr 28, 2009 3.920 3.988 3.852 3.988 6,225 -0.00(-0.00%)
Apr 27, 2009 4.066 4.066 3.988 3.988 4,850 -0.07(-1.68%)
Apr 24, 2009 4.085 4.095 3.988 4.056 8,430 -0.03(-0.71%)
Apr 23, 2009 4.085 4.085 3.988 4.085 2,287 +0.10(+2.44%)
Apr 22, 2009 3.988 4.027 3.949 3.988 4,194 -0.02(-0.49%)
Apr 21, 2009 4.105 4.105 3.988 4.007 1,439 +0.02(+0.47%)
Apr 20, 2009 4.085 4.085 3.939 3.989 3,320 -0.11(-2.59%)
Apr 17, 2009 4.027 4.182 4.027 4.095 4,401 +0.06(+1.54%)
Apr 16, 2009 3.988 4.034 3.959 4.033 1,644 +0.08(+2.12%)
Apr 15, 2009 4.037 4.037 3.939 3.949 4,674 -0.08(-1.93%)
Apr 14, 2009 3.939 4.046 3.939 4.027 4,554 +0.09(+2.22%)
Apr 13, 2009 4.085 4.134 3.939 3.939 5,064 -0.15(-3.57%)
Apr 09, 2009 4.181 4.181 4.085 4.085 13,334 +0.00(+0.00%)
Apr 08, 2009 4.231 4.231 4.046 4.085 5,808 -0.09(-2.10%)
Apr 07, 2009 4.085 4.377 4.085 4.173 5,603 +0.15(+3.63%)
Apr 06, 2009 3.949 4.037 3.949 4.027 12,561 +0.08(+1.97%)
Apr 03, 2009 3.939 3.988 3.891 3.949 6,065 -0.09(-2.17%)
Apr 02, 2009 3.852 4.085 3.852 4.037 10,332 +0.18(+4.80%)
Apr 01, 2009 3.939 3.988 3.842 3.852 5,346 -0.08(-1.98%)
Mar 31, 2009 3.939 3.977 3.842 3.930 8,918 +0.04(+1.00%)
Mar 30, 2009 4.007 4.085 3.842 3.891 9,829 +0.03(+0.76%)
Mar 26, 2009 3.842 3.891 3.813 3.861 9,124 +0.12(+3.12%)
Mar 25, 2009 3.716 3.939 3.550 3.745 11,751 +0.16(+4.34%)
Mar 24, 2009 3.404 3.745 3.404 3.589 7,955 +0.25(+7.58%)
Mar 23, 2009 3.745 3.891 3.210 3.336 21,948 +0.11(+3.53%)
Mar 20, 2009 3.326 3.326 3.161 3.222 5,009 -0.08(-2.56%)
Mar 19, 2009 3.239 3.326 3.220 3.307 12,133 +0.05(+1.49%)
Mar 18, 2009 3.220 3.258 3.220 3.258 7,924 -0.15(-4.29%)
Mar 17, 2009 3.258 3.404 3.109 3.404 17,532 +0.34(+11.11%)
Mar 16, 2009 2.704 3.113 2.675 3.064 12,388 +0.47(+17.98%)
Mar 13, 2009 2.967 3.365 2.480 2.597 0 -0.37(-12.46%)
Mar 12, 2009 2.869 2.967 2.772 2.967 12,425 +0.15(+5.17%)
Mar 11, 2009 2.743 2.869 2.675 2.821 14,484 +0.04(+1.40%)
Mar 10, 2009 2.869 2.889 2.772 2.782 26,799 +0.11(+4.00%)
Mar 09, 2009 2.373 2.817 2.344 2.675 25,822 +0.34(+14.58%)
Mar 06, 2009 2.480 2.529 2.334 2.334 0 +0.00(+0.00%)
Mar 05, 2009 2.451 2.451 2.334 2.334 17,061 -0.05(-2.04%)
Mar 04, 2009 2.578 2.597 2.305 2.383 9,968 -0.09(-3.54%)
Mar 02, 2009 2.869 2.918 2.188 2.471 18,052 -0.50(-16.72%)
Feb 27, 2009 2.957 3.210 2.918 2.967 0 -0.01(-0.33%)
Feb 26, 2009 2.937 3.015 2.918 2.976 6,350 +0.15(+5.15%)
Feb 25, 2009 2.733 2.899 2.685 2.830 6,888 +0.00(+0.00%)
Feb 24, 2009 2.626 2.957 2.626 2.830 13,185 +0.15(+5.43%)
Feb 23, 2009 3.326 3.404 2.685 2.685 37,285 -0.63(-19.06%)
Feb 20, 2009 3.793 3.793 3.181 3.317 13,862 -0.48(-12.56%)
Feb 19, 2009 3.793 3.891 3.745 3.793 8,094 -0.06(-1.52%)
Feb 18, 2009 4.182 4.241 3.842 3.852 12,560 -0.33(-7.91%)
Feb 17, 2009 4.377 4.377 4.085 4.183 7,193 -0.34(-7.52%)
Feb 13, 2009 4.912 4.912 4.046 4.523 24,366 -0.14(-2.92%)
Feb 12, 2009 5.145 5.145 4.659 4.659 9,438 -0.40(-7.88%)
Feb 11, 2009 5.155 5.155 4.377 5.058 17,632 +0.00(+0.00%)
Feb 10, 2009 5.155 5.194 4.961 5.058 42,656 +0.10(+1.96%)
Feb 09, 2009 5.009 5.106 4.961 4.961 5,818 -0.15(-2.86%)
Feb 06, 2009 5.106 5.204 4.961 5.106 4,266 +0.03(+0.57%)
Feb 05, 2009 5.009 5.194 5.009 5.077 2,479 +0.09(+1.81%)
Feb 04, 2009 4.980 5.145 4.961 4.987 4,379 -0.10(-1.89%)
Feb 03, 2009 5.068 5.097 5.009 5.083 7,527 +0.02(+0.31%)
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.