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 (%)
Jul 31, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Jul 30, 2002 0.5486 0.5486 0.5486 0.5486 600 +0.00(+0.00%)
Jul 29, 2002 0.5486 0.5486 0.5486 0.5486 7,800 -0.00(-0.25%)
Jul 26, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 25, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 24, 2002 0.5444 0.5500 0.5444 0.5500 6,000 +0.01(+2.06%)
Jul 23, 2002 0.5389 0.5389 0.5389 0.5389 6,000 -0.00(-0.51%)
Jul 22, 2002 0.5417 0.5417 0.5417 0.5417 4,800 +0.00(+0.00%)
Jul 19, 2002 0.5419 0.5419 0.5417 0.5417 2,400 -0.01(-1.02%)
Jul 17, 2002 0.5486 0.5486 0.5472 0.5472 6,600 -0.00(-0.35%)
Jul 12, 2002 0.5492 0.5492 0.5492 0.5492 0 +0.00(+0.00%)
Jul 11, 2002 0.5486 0.5492 0.5486 0.5492 10,800 +0.00(+0.05%)
Jul 10, 2002 0.5542 0.5542 0.5486 0.5489 12,000 -0.01(-1.45%)
Jul 09, 2002 0.5569 0.5569 0.5569 0.5569 60,000 +0.00(+0.25%)
Jul 08, 2002 0.5500 0.5556 0.5500 0.5556 3,600 +0.00(+0.00%)
Jul 05, 2002 0.5556 0.5569 0.5517 0.5556 13,200 +0.01(+1.01%)
Jul 04, 2002 0.5500 0.5500 0.5500 0.5500 4,200 +0.00(+0.00%)
Jul 03, 2002 0.5500 0.5500 0.5500 0.5500 4,200 -0.00(-0.50%)
Jul 02, 2002 0.5528 0.5528 0.5528 0.5528 12,000 -0.00(-0.50%)
Jul 01, 2002 0.5556 0.5556 0.5556 0.5556 0 +0.00(+0.00%)
Jun 28, 2002 0.5556 0.5556 0.5556 0.5556 1,200 -0.00(-0.25%)
Jun 27, 2002 0.5569 0.5569 0.5569 0.5569 0 +0.00(+0.00%)
Jun 26, 2002 0.5569 0.5569 0.5569 0.5569 0 +0.00(+0.00%)
Jun 25, 2002 0.5569 0.5569 0.5569 0.5569 0 -0.00(-0.25%)
Jun 21, 2002 0.5583 0.5583 0.5583 0.5583 12,000 -0.00(-0.50%)
Jun 20, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
Jun 19, 2002 0.5611 0.5625 0.5611 0.5611 7,800 -0.00(-0.49%)
Jun 18, 2002 0.5639 0.5639 0.5639 0.5639 0 +0.00(+0.00%)
Jun 17, 2002 0.5639 0.5639 0.5639 0.5639 600 +0.00(+0.00%)
Jun 14, 2002 0.5639 0.5639 0.5639 0.5639 600 -0.00(-0.25%)
Jun 12, 2002 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Jun 11, 2002 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Jun 10, 2002 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Jun 07, 2002 0.5653 0.5653 0.5653 0.5653 1,200 +0.00(+0.25%)
Jun 06, 2002 0.5639 0.5639 0.5639 0.5639 6,000 +0.00(+0.00%)
Jun 05, 2002 0.5639 0.5639 0.5639 0.5639 0 -0.00(-0.49%)
May 31, 2002 0.5667 0.5667 0.5667 0.5667 0 -0.00(-0.24%)
May 28, 2002 0.5681 0.5681 0.5681 0.5681 0 +0.00(+0.00%)
May 27, 2002 0.5681 0.5681 0.5681 0.5681 1,800 +0.00(+0.00%)
May 24, 2002 0.5681 0.5681 0.5681 0.5681 1,800 +0.00(+0.24%)
May 23, 2002 0.5667 0.5667 0.5667 0.5667 0 +0.00(+0.00%)
May 22, 2002 0.5642 0.5667 0.5639 0.5667 12,600 +0.00(+0.49%)
May 21, 2002 0.5639 0.5639 0.5639 0.5639 21,000 +0.00(+0.49%)
May 20, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
May 17, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
May 16, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
May 15, 2002 0.5611 0.5611 0.5611 0.5611 0 +0.00(+0.00%)
May 14, 2002 0.5611 0.5611 0.5611 0.5611 600 -0.00(-0.49%)
May 13, 2002 0.5639 0.5639 0.5639 0.5639 0 +0.00(+0.00%)
May 10, 2002 0.5667 0.5667 0.5639 0.5639 24,000 -0.01(-0.98%)
May 09, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
May 08, 2002 0.5681 0.5694 0.5681 0.5694 12,000 +0.00(+0.00%)
May 07, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
May 06, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
May 03, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
May 02, 2002 0.5694 0.5694 0.5694 0.5694 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.