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: 8:00 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 (%)
Nov 30, 2004 1.415 1.422 1.415 1.422 11,792 +0.01(+0.86%)
Nov 29, 2004 1.407 1.422 1.407 1.410 10,550 +0.01(+0.57%)
Nov 26, 2004 1.402 1.402 1.402 1.402 1,241 +0.01(+0.38%)
Nov 24, 2004 1.396 1.396 1.383 1.396 1,861 +0.00(+0.00%)
Nov 23, 2004 1.396 1.422 1.396 1.396 12,412 +0.01(+0.97%)
Nov 22, 2004 1.383 1.410 1.383 1.383 45,306 +0.01(+0.98%)
Nov 19, 2004 1.370 1.437 1.370 1.370 48,410 +0.00(+0.30%)
Nov 18, 2004 1.343 1.366 1.343 1.366 4,344 +0.05(+3.54%)
Nov 17, 2004 1.336 1.336 1.316 1.319 14,895 -0.02(-1.29%)
Nov 16, 2004 1.335 1.336 1.335 1.336 1,861 +0.00(+0.30%)
Nov 15, 2004 1.336 1.336 1.332 1.332 8,688 -0.00(-0.30%)
Nov 12, 2004 1.336 1.336 1.336 1.336 3,103 +0.00(+0.00%)
Nov 11, 2004 1.309 1.336 1.309 1.336 4,344 +0.04(+3.11%)
Nov 10, 2004 1.329 1.329 1.290 1.296 3,723 -0.01(-0.52%)
Nov 09, 2004 1.324 1.324 1.302 1.302 8,688 -0.03(-2.61%)
Nov 08, 2004 1.363 1.363 1.329 1.337 15,516 -0.03(-1.87%)
Nov 05, 2004 1.316 1.370 1.316 1.363 58,960 +0.06(+4.21%)
Nov 04, 2004 1.302 1.313 1.293 1.308 11,792 -0.01(-0.61%)
Nov 03, 2004 1.316 1.316 1.316 1.316 1,241 +0.00(+0.00%)
Nov 02, 2004 1.316 1.316 1.316 1.316 4,344 +0.01(+1.03%)
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.