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

Barnwell Industries (NY: BRN )

2.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 0.8200 0.8200 0.7260 0.7300 16,600 -0.05(-6.91%)
Aug 29, 2019 0.7691 0.8121 0.7560 0.7842 6,263 +0.03(+3.73%)
Aug 28, 2019 0.7560 0.7938 0.7560 0.7560 773 +0.00(+0.00%)
Aug 27, 2019 0.8026 0.8026 0.7560 0.7560 5,915 -0.01(-1.82%)
Aug 26, 2019 0.7610 0.7844 0.7610 0.7700 1,120 +0.01(+1.46%)
Aug 23, 2019 0.8066 0.8066 0.7554 0.7589 5,100 -0.06(-7.51%)
Aug 22, 2019 0.8300 0.8300 0.7301 0.8205 30,982 -0.01(-1.14%)
Aug 21, 2019 0.8300 0.8300 0.8300 0.8300 260 -0.10(-10.29%)
Aug 20, 2019 0.9146 0.9252 0.9100 0.9252 1,364 +0.02(+1.67%)
Aug 19, 2019 0.9100 0.9100 0.9100 0.9100 213 +0.00(+0.00%)
Aug 16, 2019 0.9400 0.9400 0.9100 0.9100 4,100 -0.01(-1.09%)
Aug 15, 2019 0.9120 0.9400 0.9120 0.9200 6,849 -0.02(-2.17%)
Aug 14, 2019 0.9404 0.9404 0.9404 0.9404 14 +0.00(+0.00%)
Aug 13, 2019 0.9200 0.9404 0.9148 0.9404 14,562 -0.05(-5.01%)
Aug 12, 2019 0.9400 0.9900 0.9400 0.9900 8,779 +0.06(+6.45%)
Aug 09, 2019 0.9300 0.9347 0.9300 0.9300 6,800 +0.01(+1.09%)
Aug 08, 2019 0.9200 0.9836 0.9200 0.9200 1,992 +0.01(+1.09%)
Aug 07, 2019 1.014 1.020 0.9100 0.9101 28,833 -0.11(-10.77%)
Aug 06, 2019 1.020 1.020 1.020 1.020 410 -0.01(-0.97%)
Aug 05, 2019 1.000 1.050 0.9821 1.030 7,540 +0.03(+3.00%)
Aug 02, 2019 1.050 1.050 1.000 1.000 2,200 -0.02(-1.96%)
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.