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

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Mar 29, 2002 0.5625 0.5625 0.5625 0.5625 3,000 +0.00(+0.00%)
Mar 28, 2002 0.5625 0.5625 0.5625 0.5625 3,000 +0.00(+0.00%)
Mar 27, 2002 0.5625 0.5625 0.5625 0.5625 0 +0.00(+0.00%)
Mar 26, 2002 0.5625 0.5625 0.5625 0.5625 0 +0.00(+0.00%)
Mar 25, 2002 0.5625 0.5625 0.5625 0.5625 3,000 -0.00(-0.49%)
Mar 22, 2002 0.5653 0.5653 0.5653 0.5653 1,200 +0.00(+0.49%)
Mar 21, 2002 0.5625 0.5625 0.5625 0.5625 0 +0.00(+0.00%)
Mar 20, 2002 0.5625 0.5625 0.5625 0.5625 1,200 +0.00(+0.25%)
Mar 19, 2002 0.5611 0.5611 0.5556 0.5611 5,400 +0.01(+1.00%)
Mar 18, 2002 0.5556 0.5556 0.5556 0.5556 3,600 +0.00(+0.76%)
Mar 15, 2002 0.5514 0.5514 0.5514 0.5514 0 +0.00(+0.00%)
Mar 14, 2002 0.5514 0.5514 0.5514 0.5514 0 +0.00(+0.00%)
Mar 13, 2002 0.5514 0.5514 0.5514 0.5514 0 +0.00(+0.00%)
Mar 12, 2002 0.5514 0.5514 0.5514 0.5514 600 -0.01(-1.00%)
Mar 11, 2002 0.5569 0.5569 0.5569 0.5569 2,400 +0.01(+1.21%)
Mar 08, 2002 0.5503 0.5503 0.5503 0.5503 0 +0.00(+0.00%)
Mar 07, 2002 0.5503 0.5503 0.5503 0.5503 0 +0.00(+0.00%)
Mar 06, 2002 0.5503 0.5503 0.5503 0.5503 600 -0.00(-0.45%)
Mar 05, 2002 0.5556 0.5556 0.5528 0.5528 7,800 -0.01(-0.99%)
Mar 04, 2002 0.5583 0.5583 0.5583 0.5583 3,000 +0.00(+0.50%)
Mar 01, 2002 0.5556 0.5556 0.5556 0.5556 1,200 -0.01(-0.99%)
Feb 28, 2002 0.5611 0.5611 0.5611 0.5611 7,200 +0.00(+0.00%)
Feb 27, 2002 0.5528 0.5653 0.5528 0.5611 12,000 +0.01(+2.28%)
Feb 26, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 25, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 22, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 21, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 20, 2002 0.5514 0.5514 0.5486 0.5486 720,000 -0.00(-0.50%)
Feb 19, 2002 0.5542 0.5542 0.5514 0.5514 10,800 +0.00(+0.00%)
Feb 18, 2002 0.5556 0.5556 0.5514 0.5514 14,400 +0.00(+0.00%)
Feb 15, 2002 0.5556 0.5556 0.5514 0.5514 14,400 -0.00(-0.25%)
Feb 14, 2002 0.5556 0.5556 0.5528 0.5528 1,800 -0.01(-1.24%)
Feb 13, 2002 0.5597 0.5597 0.5597 0.5597 0 +0.00(+0.00%)
Feb 12, 2002 0.5597 0.5597 0.5597 0.5597 1,200 +0.00(+0.75%)
Feb 11, 2002 0.5556 0.5556 0.5556 0.5556 0 +0.00(+0.00%)
Feb 08, 2002 0.5556 0.5556 0.5556 0.5556 3,600 +0.00(+0.00%)
Feb 07, 2002 0.5556 0.5556 0.5556 0.5556 14,400 +0.00(+0.00%)
Feb 06, 2002 0.5556 0.5556 0.5556 0.5556 1,200 -0.00(-0.05%)
Feb 05, 2002 0.5558 0.5558 0.5558 0.5558 1,200 -0.00(-0.69%)
Feb 04, 2002 0.5597 0.5597 0.5597 0.5597 600 -0.00(-0.49%)
Feb 01, 2002 0.5639 0.5639 0.5625 0.5625 10,800 -0.00(-0.49%)
Jan 31, 2002 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Jan 30, 2002 0.5653 0.5653 0.5653 0.5653 10,200 -0.00(-0.73%)
Jan 29, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Jan 28, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Jan 25, 2002 0.5694 0.5694 0.5694 0.5694 12,000 -0.00(-0.39%)
Jan 24, 2002 0.5717 0.5717 0.5717 0.5717 0 +0.00(+0.00%)
Jan 23, 2002 0.5717 0.5717 0.5717 0.5717 0 +0.00(+0.00%)
Jan 22, 2002 0.5722 0.5722 0.5717 0.5717 18,600 +0.00(+0.00%)
Jan 21, 2002 0.5717 0.5717 0.5717 0.5717 2,400 +0.00(+0.00%)
Jan 18, 2002 0.5717 0.5717 0.5717 0.5717 2,400 +0.00(+0.39%)
Jan 17, 2002 0.5694 0.5694 0.5694 0.5694 3,000 -0.00(-0.49%)
Jan 16, 2002 0.5667 0.5722 0.5667 0.5722 420,000 +0.00(+0.00%)
Jan 15, 2002 0.5722 0.5722 0.5722 0.5722 0 +0.00(+0.00%)
Jan 14, 2002 0.5722 0.5722 0.5722 0.5722 600 +0.01(+0.98%)
Jan 11, 2002 0.5667 0.5667 0.5667 0.5667 0 +0.00(+0.00%)
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.