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

Barnwell Industries (NY: BRN )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 23.00 23.44 23.00 23.02 5,483 -0.28(-1.19%)
Jan 30, 2006 23.73 24.00 22.91 23.29 7,345 -0.68(-2.82%)
Jan 27, 2006 24.16 24.36 23.96 23.97 4,862 +0.00(+0.00%)
Jan 26, 2006 23.63 24.82 23.44 23.97 12,311 +0.10(+0.40%)
Jan 25, 2006 24.16 24.16 23.78 23.87 5,586 -0.28(-1.16%)
Jan 24, 2006 23.54 24.15 23.54 24.15 9,001 +0.41(+1.71%)
Jan 23, 2006 22.71 23.83 22.71 23.75 11,587 +1.19(+5.27%)
Jan 20, 2006 22.57 22.58 22.30 22.56 7,138 +0.09(+0.39%)
Jan 19, 2006 22.25 22.69 22.25 22.47 4,138 +0.24(+1.09%)
Jan 18, 2006 22.71 22.71 22.15 22.23 6,621 -0.47(-2.09%)
Jan 17, 2006 22.13 22.70 22.13 22.70 11,484 +1.19(+5.53%)
Jan 13, 2006 22.18 22.23 21.51 21.52 5,173 -0.46(-2.11%)
Jan 12, 2006 22.24 22.32 21.94 21.98 2,172 -0.26(-1.17%)
Jan 11, 2006 22.42 22.42 21.75 22.24 7,862 +0.06(+0.26%)
Jan 10, 2006 22.23 22.47 21.75 22.18 8,587 +0.19(+0.88%)
Jan 09, 2006 21.70 22.69 21.65 21.99 13,346 +0.34(+1.56%)
Jan 06, 2006 22.96 23.20 21.26 21.65 13,139 -1.06(-4.68%)
Jan 05, 2006 21.99 22.71 21.84 22.71 14,174 +0.00(+0.00%)
Jan 04, 2006 23.05 23.05 21.99 22.71 21,209 -0.53(-2.29%)
Jan 03, 2006 24.31 24.31 21.99 23.25 29,279 -1.01(-4.18%)
Dec 30, 2005 23.15 24.26 23.10 24.26 80,078 +1.11(+4.80%)
Dec 29, 2005 22.18 23.44 21.96 23.15 59,386 +1.32(+6.07%)
Dec 28, 2005 19.43 21.83 19.43 21.82 52,454 +2.40(+12.34%)
Dec 27, 2005 18.85 19.78 18.85 19.43 17,691 -0.14(-0.74%)
Dec 23, 2005 19.34 20.06 19.19 19.57 13,242 -0.05(-0.25%)
Dec 22, 2005 19.77 20.73 19.43 19.62 8,690 +0.07(+0.35%)
Dec 21, 2005 19.38 19.83 18.94 19.55 15,932 -0.26(-1.32%)
Dec 20, 2005 20.25 20.25 19.33 19.81 15,208 -0.69(-3.35%)
Dec 19, 2005 19.33 21.03 19.33 20.50 19,140 -0.24(-1.16%)
Dec 16, 2005 20.99 20.99 20.35 20.74 11,587 -0.52(-2.45%)
Dec 15, 2005 21.74 21.74 21.22 21.26 2,276 -0.32(-1.48%)
Dec 14, 2005 21.67 21.94 21.36 21.58 6,517 -0.07(-0.31%)
Dec 13, 2005 22.80 22.80 19.82 21.65 39,004 -1.30(-5.64%)
Dec 12, 2005 25.61 25.61 22.23 22.95 49,246 -0.73(-3.10%)
Dec 09, 2005 23.05 23.73 22.67 23.68 15,725 +0.81(+3.55%)
Dec 08, 2005 21.74 22.96 21.74 22.87 25,968 +1.31(+6.10%)
Dec 07, 2005 21.21 21.89 21.15 21.55 16,553 +0.53(+2.53%)
Dec 06, 2005 20.64 21.17 20.49 21.02 9,932 +0.39(+1.87%)
Dec 05, 2005 20.78 21.02 20.51 20.64 14,587 +0.00(+0.00%)
Dec 02, 2005 20.59 20.95 20.31 20.64 4,759 +0.24(+1.18%)
Dec 01, 2005 19.91 20.78 19.91 20.39 25,347 +0.38(+1.88%)
Nov 30, 2005 20.57 20.68 19.86 20.02 50,178 -0.43(-2.08%)
Nov 29, 2005 20.97 21.55 20.30 20.44 19,036 -0.51(-2.44%)
Nov 28, 2005 21.65 22.64 20.95 20.95 23,692 -1.18(-5.33%)
Nov 25, 2005 21.94 22.71 21.75 22.13 6,724 +0.39(+1.78%)
Nov 23, 2005 22.04 22.69 20.86 21.75 26,589 -0.53(-2.39%)
Nov 22, 2005 22.28 24.13 21.26 22.28 60,006 -0.90(-3.88%)
Nov 21, 2005 25.59 25.61 22.95 23.18 28,658 -2.39(-9.34%)
Nov 18, 2005 25.95 26.10 24.89 25.57 19,553 -0.39(-1.49%)
Nov 17, 2005 26.59 26.63 25.37 25.95 16,243 -0.87(-3.24%)
Nov 16, 2005 27.06 27.06 26.10 26.82 20,588 -0.05(-0.18%)
Nov 15, 2005 26.58 27.31 25.47 26.87 48,936 +18.07(+205.49%)
Nov 14, 2005 8.361 8.806 8.335 8.796 61,144 +0.46(+5.54%)
Nov 11, 2005 8.189 8.390 8.150 8.334 9,932 +0.09(+1.11%)
Nov 10, 2005 8.331 8.377 8.243 8.243 8,380 -0.10(-1.16%)
Nov 09, 2005 8.377 8.377 8.329 8.339 5,276 -0.04(-0.45%)
Nov 08, 2005 8.350 8.377 8.350 8.377 4,966 +0.00(+0.01%)
Nov 07, 2005 8.366 8.377 8.291 8.376 8,690 +0.03(+0.37%)
Nov 04, 2005 8.473 8.473 8.296 8.345 15,519 +0.19(+2.37%)
Nov 03, 2005 8.216 8.269 8.135 8.151 7,759 -0.15(-1.76%)
Nov 02, 2005 8.269 8.323 8.218 8.297 5,276 +0.08(+0.99%)
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.