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 (%)
May 31, 2013 3.686 3.686 3.589 3.677 976 +0.03(+0.80%)
May 30, 2013 3.628 3.784 3.603 3.647 8,550 +0.02(+0.54%)
May 29, 2013 3.628 3.628 3.618 3.628 514 -0.02(-0.53%)
May 28, 2013 3.472 3.647 3.334 3.647 7,581 +0.36(+10.95%)
May 24, 2013 3.288 3.288 3.288 3.288 2,056 +0.00(+0.00%)
May 23, 2013 3.258 3.297 3.113 3.288 11,738 +0.03(+0.90%)
May 22, 2013 3.064 3.258 3.064 3.258 18,301 +0.15(+4.69%)
May 21, 2013 3.113 3.113 3.113 3.113 935 -0.03(-0.93%)
May 20, 2013 3.015 3.161 2.967 3.142 4,112 +0.08(+2.54%)
May 17, 2013 3.054 3.064 3.054 3.064 5,397 -0.03(-0.94%)
May 16, 2013 3.103 3.245 3.015 3.093 7,928 -0.21(-6.47%)
May 15, 2013 3.317 3.385 3.210 3.307 19,431 +0.10(+3.03%)
May 13, 2013 2.967 3.210 2.967 3.210 9,954 +0.19(+6.45%)
May 10, 2013 2.908 3.015 2.908 3.015 6,446 +0.00(+0.00%)
May 09, 2013 2.928 3.015 2.928 3.015 1,285 +0.00(+0.00%)
May 08, 2013 3.015 3.015 3.015 3.015 205 +0.02(+0.65%)
May 07, 2013 2.937 3.015 2.908 2.996 2,987 -0.05(-1.60%)
May 06, 2013 3.044 3.044 3.044 3.044 102 +0.00(+0.00%)
May 02, 2013 2.947 3.044 3.044 3.044 719 +0.01(+0.32%)
May 01, 2013 3.044 3.054 3.035 3.035 1,717 -0.01(-0.32%)
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%)
Feb 01, 2013 3.385 3.472 3.472 3.472 5,037 +0.17(+5.00%)
Jan 31, 2013 3.307 3.307 3.307 3.307 102 -0.08(-2.30%)
Jan 30, 2013 3.307 3.404 3.190 3.385 5,088 +0.09(+2.65%)
Jan 29, 2013 3.307 3.346 3.151 3.297 24,284 -0.01(-0.29%)
Jan 25, 2013 3.171 3.307 3.307 3.307 2,878 +0.03(+0.89%)
Jan 24, 2013 3.278 3.278 3.278 3.278 102 +0.10(+3.06%)
Jan 23, 2013 3.122 3.288 3.122 3.181 1,839 -0.13(-3.82%)
Jan 22, 2013 3.307 3.307 3.307 3.307 102 +0.02(+0.59%)
Jan 18, 2013 3.317 3.317 3.288 3.288 308 +0.03(+0.90%)
Jan 17, 2013 3.249 3.258 3.210 3.258 6,271 +0.01(+0.30%)
Jan 16, 2013 3.113 3.249 3.093 3.249 6,785 +0.17(+5.36%)
Jan 15, 2013 3.132 3.176 2.996 3.083 1,680 -0.17(-5.09%)
Jan 14, 2013 3.258 3.258 3.239 3.249 1,850 -0.01(-0.30%)
Jan 11, 2013 3.239 3.258 3.239 3.258 3,083 +0.02(+0.60%)
Jan 10, 2013 3.190 3.239 3.132 3.239 14,663 -0.01(-0.30%)
Jan 09, 2013 3.161 3.249 3.161 3.249 308 +0.01(+0.30%)
Jan 07, 2013 3.239 3.239 3.239 3.239 411 +0.01(+0.30%)
Jan 04, 2013 3.210 3.229 3.210 3.229 616 +0.00(+0.00%)
Jan 03, 2013 3.064 3.229 3.064 3.229 1,850 +0.00(+0.00%)
Dec 31, 2012 3.142 3.229 3.229 3.229 2,159 -0.01(-0.30%)
Dec 28, 2012 3.210 3.249 3.133 3.239 4,595 +0.01(+0.30%)
Dec 27, 2012 3.220 3.229 3.200 3.229 9,047 +0.00(+0.00%)
Dec 26, 2012 3.103 3.249 3.103 3.229 11,557 +0.02(+0.61%)
Dec 24, 2012 3.161 3.220 3.161 3.210 22,069 +0.02(+0.61%)
Dec 20, 2012 3.132 3.190 3.190 3.190 1,233 -0.05(-1.50%)
Dec 19, 2012 3.166 3.239 3.122 3.239 10,383 -0.02(-0.60%)
Dec 18, 2012 3.258 3.258 3.192 3.258 3,731 -0.00(-0.00%)
Dec 17, 2012 3.161 3.258 3.161 3.258 11,463 +0.05(+1.52%)
Dec 14, 2012 3.258 3.258 3.210 3.210 2,261 -0.03(-0.90%)
Dec 13, 2012 3.210 3.239 3.210 3.239 8,122 +0.04(+1.22%)
Dec 12, 2012 3.132 3.210 3.132 3.200 12,775 -0.04(-1.14%)
Dec 11, 2012 3.103 3.239 3.103 3.237 17,173 +0.12(+4.00%)
Dec 10, 2012 3.190 3.239 3.113 3.113 8,656 -0.15(-4.48%)
Dec 06, 2012 3.258 3.258 3.258 3.258 0 -0.02(-0.59%)
Dec 05, 2012 3.249 3.278 3.210 3.278 3,495 +0.07(+2.12%)
Dec 04, 2012 3.181 3.258 3.181 3.210 4,124 -0.03(-0.90%)
Nov 30, 2012 3.258 3.258 3.239 3.239 514 -0.02(-0.60%)
Nov 29, 2012 3.258 3.258 3.258 3.258 205 +0.02(+0.60%)
Nov 27, 2012 3.171 3.239 3.239 3.239 514 -0.04(-1.19%)
Nov 26, 2012 3.326 3.326 3.278 3.278 616 +0.02(+0.60%)
Nov 20, 2012 3.278 3.258 3.258 3.258 205 +0.09(+2.88%)
Nov 19, 2012 3.170 3.307 3.151 3.167 1,624 -0.11(-3.38%)
Nov 15, 2012 3.288 3.278 3.278 3.278 1,028 -0.06(-1.75%)
Nov 14, 2012 3.210 3.336 3.151 3.336 1,696 +0.03(+0.88%)
Nov 12, 2012 3.307 3.307 3.307 3.307 719 -0.03(-0.77%)
Nov 09, 2012 3.190 3.333 3.190 3.333 1,747 +0.12(+3.83%)
Nov 08, 2012 3.210 3.210 3.210 3.210 102 -0.14(-4.07%)
Nov 07, 2012 3.239 3.346 3.093 3.346 4,112 +0.20(+6.50%)
Nov 06, 2012 3.278 3.278 3.142 3.142 2,159 -0.12(-3.58%)
Nov 05, 2012 3.151 3.258 3.151 3.258 8,446 +0.05(+1.51%)
Nov 02, 2012 3.210 3.247 3.132 3.210 4,242 -0.04(-1.20%)
Oct 31, 2012 3.249 3.249 3.249 3.249 102 -0.03(-0.89%)
Oct 26, 2012 3.190 3.278 3.278 3.278 411 +0.03(+0.90%)
Oct 25, 2012 3.307 3.307 3.249 3.249 2,056 -0.06(-1.76%)
Oct 24, 2012 3.249 3.307 3.122 3.307 1,130 +0.18(+5.86%)
Oct 23, 2012 3.113 3.278 3.113 3.124 5,448 -0.13(-4.13%)
Oct 19, 2012 3.239 3.259 3.239 3.259 6,025 +0.00(+0.00%)
Oct 18, 2012 3.249 3.258 3.249 3.258 2,878 +0.06(+1.82%)
Oct 17, 2012 3.142 3.200 2.967 3.200 5,253 -0.08(-2.37%)
Oct 16, 2012 3.113 3.278 3.113 3.278 4,071 -0.03(-0.88%)
Oct 15, 2012 3.307 3.307 3.307 3.307 102 +0.01(+0.30%)
Oct 11, 2012 3.288 3.297 3.297 3.297 2,673 +0.09(+2.88%)
Oct 10, 2012 3.307 3.307 3.205 3.205 1,336 -0.00(-0.15%)
Oct 09, 2012 3.210 3.210 3.210 3.210 210 -0.11(-3.23%)
Oct 08, 2012 3.317 3.317 3.317 3.317 102 -0.03(-0.87%)
Oct 05, 2012 3.288 3.346 3.288 3.346 616 +0.15(+4.56%)
Oct 04, 2012 3.375 3.375 3.200 3.200 498 -0.18(-5.46%)
Oct 03, 2012 3.161 3.404 3.161 3.385 54,401 +0.25(+8.07%)
Oct 01, 2012 3.132 3.132 3.132 3.132 0 +0.00(+0.00%)
Sep 28, 2012 2.937 3.132 2.937 3.132 411 +0.08(+2.55%)
Sep 27, 2012 3.064 3.064 3.054 3.054 308 -0.05(-1.48%)
Sep 25, 2012 2.996 3.100 3.100 3.100 2,364 +0.04(+1.18%)
Sep 24, 2012 3.064 3.064 3.064 3.064 4,687 -0.12(-3.67%)
Sep 21, 2012 3.181 3.181 3.181 3.181 946 +0.03(+0.93%)
Sep 20, 2012 3.015 3.151 3.006 3.151 1,644 -0.03(-0.92%)
Sep 19, 2012 3.181 3.181 3.181 3.181 514 +0.05(+1.49%)
Sep 18, 2012 3.132 3.134 3.132 3.134 308 -0.01(-0.25%)
Sep 17, 2012 3.142 3.142 3.142 3.142 308 -0.03(-0.92%)
Sep 14, 2012 3.122 3.181 3.071 3.171 719 +0.11(+3.49%)
Sep 12, 2012 3.093 3.064 3.064 3.064 719 -0.02(-0.63%)
Sep 11, 2012 3.083 3.083 3.083 3.083 102 +0.07(+2.30%)
Sep 10, 2012 2.986 3.015 2.986 3.014 1,901 +0.04(+1.26%)
Sep 07, 2012 3.015 3.015 2.967 2.976 12,573 -0.08(-2.54%)
Sep 06, 2012 2.976 3.054 2.967 3.054 10,209 -0.01(-0.32%)
Sep 05, 2012 3.064 3.064 3.064 3.064 102 +0.08(+2.61%)
Aug 31, 2012 3.190 2.986 2.986 2.986 1,336 -0.22(-6.97%)
Aug 28, 2012 3.200 3.210 3.210 3.210 514 -0.02(-0.60%)
Aug 27, 2012 3.190 3.278 3.190 3.229 1,644 +0.03(+1.01%)
Aug 24, 2012 3.210 3.210 2.908 3.197 1,380 +0.12(+4.02%)
Aug 21, 2012 3.249 3.074 3.074 3.074 1,747 +0.02(+0.64%)
Aug 20, 2012 2.986 3.181 2.944 3.054 4,472 +0.07(+2.28%)
Aug 17, 2012 2.869 2.986 2.869 2.986 719 -0.00(-0.16%)
Aug 16, 2012 2.879 2.991 2.869 2.991 2,775 -0.01(-0.49%)
Aug 15, 2012 2.869 3.006 2.850 3.006 6,065 +0.02(+0.65%)
Aug 14, 2012 2.840 2.986 2.840 2.986 411 +0.07(+2.33%)
Aug 13, 2012 2.869 2.918 2.869 2.918 6,168 +0.00(+0.00%)
Aug 10, 2012 2.869 2.918 2.869 2.918 2,284 +0.04(+1.28%)
Aug 09, 2012 2.869 2.881 2.869 2.881 5,867 -0.13(-4.45%)
Aug 08, 2012 2.869 3.015 2.869 3.015 359 +0.00(+0.04%)
Aug 06, 2012 2.976 3.014 3.014 3.014 1,542 +0.14(+5.05%)
Aug 03, 2012 2.869 2.879 2.869 2.869 1,984 +0.05(+1.72%)
Aug 02, 2012 2.821 2.821 2.821 2.821 277 -0.11(-3.65%)
Aug 01, 2012 2.928 2.928 2.928 2.928 102 +0.02(+0.67%)
Jul 30, 2012 2.908 2.908 2.908 2.908 102 +0.04(+1.53%)
Jul 27, 2012 2.864 2.864 2.864 2.864 616 -0.06(-2.06%)
Jul 26, 2012 3.044 3.044 2.792 2.925 3,598 -0.12(-3.93%)
Jul 25, 2012 3.044 3.044 3.044 3.044 102 +0.08(+2.59%)
Jul 24, 2012 3.025 3.044 2.968 2.968 1,336 +0.10(+3.43%)
Jul 23, 2012 2.889 2.889 2.792 2.869 1,440 -0.10(-3.28%)
Jul 19, 2012 2.967 2.967 2.967 2.967 6,785 +0.15(+5.17%)
Jul 18, 2012 2.801 2.937 2.795 2.821 1,173 -0.07(-2.36%)
Jul 17, 2012 2.879 2.889 2.879 2.889 822 +0.10(+3.47%)
Jul 16, 2012 2.976 2.976 2.792 2.792 925 -0.14(-4.63%)
Jul 13, 2012 2.918 2.928 2.918 2.928 1,747 +0.03(+1.01%)
Jul 12, 2012 2.889 2.899 2.821 2.899 1,747 +0.08(+2.76%)
Jul 11, 2012 2.830 2.830 2.821 2.821 514 -0.16(-5.40%)
Jul 10, 2012 2.967 2.982 2.967 2.982 359 -0.02(-0.79%)
Jul 06, 2012 2.801 3.006 3.006 3.006 2,467 +0.12(+4.04%)
Jul 03, 2012 2.889 2.889 2.889 2.889 102 +0.05(+1.71%)
Jul 02, 2012 2.918 2.918 2.840 2.840 8,392 -0.05(-1.68%)
Jun 29, 2012 2.918 3.044 2.840 2.889 3,228 -0.03(-1.00%)
Jun 28, 2012 2.918 2.918 2.918 2.918 719 +0.01(+0.39%)
Jun 27, 2012 2.918 2.918 2.830 2.907 5,587 +0.07(+2.34%)
Jun 26, 2012 2.937 2.937 2.830 2.840 5,950 -0.22(-7.30%)
Jun 22, 2012 3.035 3.064 3.064 3.064 1,747 +0.08(+2.61%)
Jun 21, 2012 3.054 3.054 2.986 2.986 205 -0.01(-0.32%)
Jun 20, 2012 3.025 3.054 2.996 2.996 616 -0.07(-2.22%)
Jun 19, 2012 2.967 3.064 2.869 3.064 9,047 -0.00(-0.00%)
Jun 18, 2012 3.015 3.064 2.957 3.064 23,338 +0.00(+0.00%)
Jun 15, 2012 3.083 3.083 2.821 3.064 1,562 +0.03(+0.96%)
Jun 14, 2012 3.044 3.103 2.889 3.035 1,130 +0.21(+7.59%)
Jun 13, 2012 2.869 2.967 2.821 2.821 8,379 -0.15(-4.92%)
Jun 12, 2012 2.967 2.967 2.967 2.967 308 +0.10(+3.39%)
Jun 11, 2012 2.937 2.937 2.840 2.869 1,640 -0.06(-1.99%)
Jun 08, 2012 2.782 2.928 2.782 2.928 3,454 +0.00(+0.00%)
Jun 07, 2012 2.957 2.967 2.840 2.928 1,953 -0.06(-1.95%)
Jun 06, 2012 2.986 2.986 2.860 2.986 308 +0.07(+2.33%)
Jun 05, 2012 2.899 2.918 2.899 2.918 2,234 +0.09(+3.09%)
Jun 04, 2012 2.879 2.879 2.714 2.830 11,968 -0.18(-6.13%)
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.