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

Barnwell Industries (NY: BRN )

2.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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 (%)
Feb 29, 2008 10.15 10.63 10.10 10.37 2,172 -0.12(-1.11%)
Feb 28, 2008 10.25 10.49 9.812 10.49 6,723 +0.29(+2.84%)
Feb 27, 2008 9.667 10.83 9.667 10.20 14,274 +0.53(+5.50%)
Feb 26, 2008 9.696 10.01 9.638 9.667 103,233 +0.00(+0.00%)
Feb 25, 2008 9.754 9.783 9.522 9.667 78,718 +0.03(+0.30%)
Feb 22, 2008 10.25 10.25 9.638 9.638 20,274 -0.66(-6.38%)
Feb 21, 2008 10.02 10.83 10.02 10.30 148,540 -0.30(-2.83%)
Feb 20, 2008 9.716 10.91 9.667 10.60 23,687 +0.98(+10.15%)
Feb 19, 2008 9.957 10.05 9.532 9.619 14,998 -0.15(-1.49%)
Feb 18, 2008 9.571 9.909 9.571 9.764 0 +0.00(+0.00%)
Feb 15, 2008 9.571 9.909 9.571 9.764 8,895 -0.15(-1.46%)
Feb 14, 2008 10.10 10.54 9.909 9.909 4,758 +0.00(+0.00%)
Feb 13, 2008 9.957 10.29 9.783 9.909 6,102 +0.33(+3.43%)
Feb 12, 2008 10.15 10.54 9.561 9.580 345,697 +0.15(+1.64%)
Feb 11, 2008 11.33 11.33 9.426 9.426 11,171 -1.06(-10.14%)
Feb 08, 2008 10.97 10.97 10.40 10.49 7,964 -0.19(-1.81%)
Feb 07, 2008 11.31 11.31 10.67 10.68 11,378 -0.39(-3.49%)
Feb 06, 2008 11.11 11.12 11.07 11.07 1,241 -0.14(-1.21%)
Feb 05, 2008 11.02 11.79 11.02 11.20 8,482 -0.30(-2.61%)
Feb 04, 2008 11.60 11.60 11.36 11.50 2,896 -0.10(-0.83%)
Feb 01, 2008 11.79 11.79 11.60 11.60 3,310 -0.19(-1.64%)
Jan 31, 2008 11.36 11.79 11.21 11.79 7,447 +0.29(+2.52%)
Jan 30, 2008 11.40 11.60 11.40 11.50 4,965 +0.24(+2.15%)
Jan 29, 2008 10.68 11.26 10.61 11.26 7,137 +0.83(+7.97%)
Jan 28, 2008 9.377 10.53 9.223 10.43 16,653 +1.05(+11.24%)
Jan 25, 2008 8.324 9.571 8.324 9.377 9,826 +1.26(+15.48%)
Jan 24, 2008 8.382 8.720 8.111 8.121 5,172 -0.39(-4.55%)
Jan 23, 2008 8.865 9.571 8.459 8.507 3,827 -0.19(-2.22%)
Jan 22, 2008 8.846 9.020 7.492 8.701 19,446 -0.29(-3.23%)
Jan 21, 2008 9.087 9.629 8.652 8.991 0 +0.00(+0.00%)
Jan 18, 2008 9.087 9.629 8.652 8.991 19,343 +0.16(+1.86%)
Jan 17, 2008 8.546 8.826 8.169 8.826 143,109 +0.41(+4.82%)
Jan 16, 2008 8.507 8.604 8.217 8.420 17,895 -0.19(-2.24%)
Jan 15, 2008 9.039 9.039 8.507 8.614 7,654 -0.23(-2.62%)
Jan 14, 2008 8.942 8.991 8.846 8.846 24,411 -0.14(-1.51%)
Jan 11, 2008 9.000 9.571 8.981 8.981 5,689 +0.04(+0.43%)
Jan 10, 2008 8.942 9.242 8.797 8.942 17,584 -0.34(-3.65%)
Jan 09, 2008 9.281 9.348 8.807 9.281 26,687 -0.05(-0.52%)
Jan 08, 2008 10.20 10.20 9.329 9.329 10,396 -0.48(-4.93%)
Jan 07, 2008 9.609 10.09 9.300 9.812 13,550 +0.58(+6.28%)
Jan 04, 2008 9.522 9.948 8.942 9.232 507,178 -0.19(-2.05%)
Jan 03, 2008 11.89 12.06 8.701 9.426 29,066 -2.43(-20.47%)
Jan 02, 2008 11.81 12.17 11.71 11.85 8,895 -0.10(-0.81%)
Jan 01, 2008 12.62 12.81 11.69 11.95 0 +0.00(+0.00%)
Dec 31, 2007 12.62 12.81 11.69 11.95 10,964 -0.47(-3.81%)
Dec 28, 2007 12.55 13.03 12.37 12.42 10,861 -0.12(-0.93%)
Dec 27, 2007 11.77 13.44 11.77 12.54 14,481 +0.88(+7.55%)
Dec 26, 2007 10.88 11.84 10.83 11.66 20,688 +1.67(+16.75%)
Dec 24, 2007 8.952 10.60 8.952 9.986 19,757 +1.20(+13.64%)
Dec 21, 2007 9.097 9.232 8.478 8.788 49,340 -0.25(-2.78%)
Dec 20, 2007 10.17 10.17 8.701 9.039 46,651 -1.01(-10.10%)
Dec 19, 2007 9.319 10.54 9.319 10.05 5,172 +1.01(+11.23%)
Dec 18, 2007 9.155 9.358 8.101 9.039 45,410 +0.23(+2.63%)
Dec 17, 2007 9.870 9.870 8.507 8.807 74,476 -0.91(-9.35%)
Dec 14, 2007 10.18 10.54 9.716 9.716 4,344 -0.73(-7.03%)
Dec 13, 2007 11.21 11.21 9.810 10.45 8,895 -1.88(-15.22%)
Dec 12, 2007 12.69 12.88 11.70 12.33 3,723 -0.16(-1.32%)
Dec 11, 2007 12.57 12.93 12.47 12.49 2,999 +0.16(+1.33%)
Dec 10, 2007 12.66 12.89 12.08 12.33 5,585 +0.05(+0.39%)
Dec 07, 2007 12.57 12.95 12.17 12.28 4,551 -0.29(-2.31%)
Dec 06, 2007 12.32 13.20 12.32 12.57 4,189 +0.00(+0.00%)
Dec 05, 2007 12.86 12.86 12.46 12.57 14,274 -0.53(-4.06%)
Dec 04, 2007 13.10 13.33 13.10 13.10 1,448 -0.16(-1.24%)
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.