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, 2013 2.928 3.044 2.928 3.044 205 +0.00(+0.06%)
Apr 29, 2013 2.928 3.042 2.918 3.042 925 -0.02(-0.70%)
Apr 26, 2013 3.044 3.064 3.044 3.064 308 +0.07(+2.27%)
Apr 24, 2013 2.996 2.996 2.996 2.996 0 +0.06(+1.99%)
Apr 22, 2013 2.937 2.937 2.937 2.937 0 -0.22(-7.07%)
Apr 19, 2013 3.035 3.161 3.035 3.161 308 +0.06(+1.88%)
Apr 18, 2013 2.996 3.132 2.947 3.103 3,803 +0.17(+5.63%)
Apr 16, 2013 2.937 2.937 2.937 2.937 1,028 -0.03(-0.98%)
Apr 15, 2013 3.103 3.103 2.967 2.967 205 -0.04(-1.29%)
Apr 12, 2013 3.006 3.006 3.006 3.006 308 +0.04(+1.31%)
Apr 11, 2013 2.986 3.122 2.967 2.967 3,567 -0.15(-4.69%)
Apr 10, 2013 3.151 3.151 3.113 3.113 308 +0.05(+1.59%)
Apr 09, 2013 3.054 3.064 3.054 3.064 719 +0.00(+0.00%)
Apr 08, 2013 3.044 3.064 3.044 3.064 205 +0.15(+5.00%)
Apr 05, 2013 3.044 3.044 2.918 2.918 6,477 -0.01(-0.33%)
Apr 04, 2013 2.937 3.093 2.928 2.928 308 -0.12(-3.83%)
Apr 03, 2013 3.044 3.044 3.044 3.044 102 +0.10(+3.30%)
Apr 02, 2013 2.967 2.967 2.947 2.947 4,763 +0.04(+1.34%)
Apr 01, 2013 3.064 3.064 2.908 2.908 1,611 -0.35(-10.74%)
Mar 27, 2013 3.064 3.258 3.258 3.258 3,495 +0.23(+7.71%)
Mar 26, 2013 3.257 3.257 3.025 3.025 514 -0.15(-4.60%)
Mar 20, 2013 3.113 3.171 3.171 3.171 411 +0.14(+4.59%)
Mar 19, 2013 3.258 3.258 2.957 3.032 3,130 -0.15(-4.68%)
Mar 18, 2013 3.307 3.307 3.143 3.181 6,597 -0.18(-5.22%)
Mar 15, 2013 3.093 3.356 3.083 3.356 6,723 +0.29(+9.52%)
Mar 14, 2013 2.918 3.064 2.918 3.064 616 +0.15(+5.00%)
Mar 13, 2013 3.074 3.074 2.918 2.918 4,112 -0.10(-3.23%)
Mar 12, 2013 3.074 3.093 2.917 3.015 9,366 -0.09(-2.82%)
Mar 11, 2013 3.113 3.132 2.996 3.103 2,056 +0.04(+1.27%)
Mar 08, 2013 3.297 3.297 2.958 3.064 19,994 -0.15(-4.55%)
Mar 07, 2013 3.220 3.284 3.151 3.210 4,461 +0.00(+0.00%)
Mar 06, 2013 3.297 3.297 3.210 3.210 308 -0.09(-2.65%)
Mar 05, 2013 3.210 3.297 3.200 3.297 719 -0.01(-0.29%)
Feb 28, 2013 3.239 3.307 3.307 3.307 3,187 -0.03(-0.88%)
Feb 27, 2013 3.336 3.336 3.336 3.336 102 +0.07(+2.08%)
Feb 26, 2013 3.288 3.404 3.268 3.268 308 +0.02(+0.60%)
Feb 25, 2013 3.297 3.297 3.249 3.249 1,644 +0.04(+1.21%)
Feb 21, 2013 3.210 3.210 3.210 3.210 0 -0.22(-6.51%)
Feb 19, 2013 3.482 3.433 3.433 3.433 205 +0.22(+6.96%)
Feb 15, 2013 3.297 3.297 3.196 3.210 1,439 +0.04(+1.23%)
Feb 14, 2013 3.385 3.385 3.171 3.171 1,984 -0.23(-6.86%)
Feb 12, 2013 3.404 3.404 3.404 3.404 102 +0.19(+6.06%)
Feb 11, 2013 3.511 3.511 3.181 3.210 1,089 -0.05(-1.49%)
Feb 08, 2013 3.307 3.379 3.171 3.258 7,582 -0.09(-2.62%)
Feb 07, 2013 3.511 3.511 3.346 3.346 205 -0.16(-4.44%)
Feb 05, 2013 3.502 3.502 3.502 3.502 102 +0.03(+0.84%)
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.