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 (%)
Apr 30, 2018 1.800 1.829 1.780 1.829 4,552 +0.02(+1.06%)
Apr 27, 2018 1.790 1.833 1.790 1.810 531 +0.03(+1.66%)
Apr 26, 2018 1.780 1.780 1.780 1.780 280 -0.03(-1.61%)
Apr 25, 2018 1.878 1.915 1.810 1.810 5,998 -0.12(-6.06%)
Apr 24, 2018 1.848 1.926 1.848 1.926 1,412 +0.08(+4.21%)
Apr 19, 2018 1.848 1.848 1.848 89 -0.03(-1.55%)
Apr 18, 2018 1.878 1.888 1.878 1.878 3,080 -0.06(-3.02%)
Apr 17, 2018 1.936 1.936 1.913 1.936 822 +0.05(+2.58%)
Apr 16, 2018 1.887 1.887 1.887 1.887 676 +0.01(+0.51%)
Apr 12, 2018 1.878 1.878 1.878 208 -0.07(-3.50%)
Apr 11, 2018 1.946 1.946 1.946 1.946 362 +0.00(+0.00%)
Apr 10, 2018 1.946 1.946 1.946 1.946 282 +0.02(+1.01%)
Apr 09, 2018 1.907 1.946 1.907 1.926 2,947 +0.02(+1.02%)
Apr 06, 2018 1.907 1.907 1.907 1.907 591 -0.01(-0.51%)
Apr 05, 2018 1.839 1.917 1.829 1.917 1,573 +0.13(+7.07%)
Apr 04, 2018 1.790 1.790 1.790 1.790 481 -0.02(-1.08%)
Apr 03, 2018 1.772 1.810 1.772 1.810 2,608 +0.03(+1.64%)
Apr 02, 2018 1.800 1.800 1.780 1.780 27,076 -0.04(-2.40%)
Mar 29, 2018 1.824 1.824 1.824 0 -0.02(-1.32%)
Mar 28, 2018 1.868 1.868 1.848 1.848 768 -0.09(-4.52%)
Mar 27, 2018 1.848 1.936 1.800 1.936 3,855 +0.06(+3.11%)
Mar 26, 2018 1.887 1.887 1.877 1.878 1,151 -0.03(-1.53%)
Mar 23, 2018 1.810 1.907 1.810 1.907 8,308 +0.09(+4.81%)
Mar 22, 2018 1.829 1.848 1.800 1.819 5,842 -0.05(-2.60%)
Mar 21, 2018 1.897 1.897 1.868 1.868 524 -0.03(-1.54%)
Mar 20, 2018 1.800 1.897 1.800 1.897 1,510 +0.10(+5.41%)
Mar 19, 2018 1.819 1.819 1.800 1.800 752 -0.03(-1.60%)
Mar 16, 2018 1.771 1.878 1.771 1.829 10,057 -0.04(-2.39%)
Mar 15, 2018 1.887 1.888 1.859 1.874 4,776 -0.02(-1.23%)
Mar 14, 2018 1.917 1.917 1.897 1.897 2,931 -0.01(-0.51%)
Mar 13, 2018 1.887 1.936 1.887 1.907 554 +0.03(+1.55%)
Mar 12, 2018 1.918 2.004 1.878 1.878 8,450 -0.08(-4.04%)
Mar 09, 2018 1.985 1.985 1.934 1.957 854 +0.02(+1.07%)
Mar 08, 2018 1.879 1.936 1.879 1.936 728 +0.07(+3.65%)
Mar 07, 2018 1.917 1.975 1.868 1.868 1,849 -0.02(-1.03%)
Mar 06, 2018 1.946 1.965 1.887 1.887 2,967 -0.07(-3.48%)
Mar 05, 2018 1.898 1.975 1.898 1.955 5,148 +0.04(+2.09%)
Mar 02, 2018 1.955 1.955 1.810 1.915 10,611 -0.10(-4.88%)
Mar 01, 2018 1.946 2.014 1.946 2.014 9,402 +0.10(+5.07%)
Feb 28, 2018 1.960 1.960 1.917 1.917 869 +0.01(+0.51%)
Feb 27, 2018 1.985 1.985 1.897 1.907 7,725 -0.10(-4.85%)
Feb 26, 2018 2.004 2.014 2.004 2.004 7,888 -0.03(-1.44%)
Feb 23, 2018 1.994 2.043 1.994 2.033 2,993 +0.07(+3.47%)
Feb 22, 2018 2.053 2.053 2.053 1.965 10,819 -0.04(-1.94%)
Feb 21, 2018 2.033 2.033 2.004 2.004 5,500 +0.01(+0.49%)
Feb 20, 2018 2.033 2.033 1.994 1.994 4,868 -0.06(-2.84%)
Feb 16, 2018 2.053 2.053 2.053 0 -0.03(-1.40%)
Feb 15, 2018 2.053 2.136 2.004 2.082 8,149 +0.03(+1.42%)
Feb 14, 2018 1.994 2.062 1.994 2.053 1,259 +0.00(+0.00%)
Feb 13, 2018 1.946 2.082 1.946 2.053 9,441 +0.06(+2.92%)
Feb 12, 2018 2.150 2.150 1.994 1.994 18,091 -0.22(-10.09%)
Feb 09, 2018 2.325 2.364 2.140 2.218 2,391 -0.11(-4.60%)
Feb 08, 2018 2.276 2.331 2.135 2.325 7,473 +0.15(+6.69%)
Feb 07, 2018 2.276 2.276 2.161 2.179 25,406 -0.02(-1.13%)
Feb 06, 2018 2.247 2.247 2.199 2.204 4,264 -0.00(-0.19%)
Feb 05, 2018 2.218 2.218 2.208 2.208 2,055 +0.00(+0.00%)
Feb 02, 2018 2.364 2.364 2.208 2.208 4,325 -0.15(-6.20%)
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.