Skip to main content

Barnwell Industries (NY: BRN )

2.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.51 14.18 13.39 14.16 18,208 +0.63(+4.64%)
Oct 30, 2007 13.24 13.72 13.24 13.53 11,897 +0.10(+0.72%)
Oct 29, 2007 13.29 13.80 13.29 13.44 27,003 +0.14(+1.09%)
Oct 26, 2007 13.36 13.51 12.37 13.29 59,799 -0.14(-1.08%)
Oct 25, 2007 13.34 13.54 13.27 13.44 39,004 +0.00(+0.00%)
Oct 24, 2007 13.38 13.48 13.32 13.44 22,347 +0.06(+0.43%)
Oct 23, 2007 13.29 13.56 13.05 13.38 19,967 -0.02(-0.14%)
Oct 22, 2007 14.02 14.06 13.38 13.40 28,761 -0.80(-5.65%)
Oct 19, 2007 14.49 14.63 14.13 14.20 17,898 -0.30(-2.07%)
Oct 18, 2007 14.50 14.97 14.40 14.50 17,277 +0.00(+0.00%)
Oct 17, 2007 14.51 14.86 14.47 14.50 17,070 -0.06(-0.40%)
Oct 16, 2007 14.55 15.10 14.30 14.56 57,627 +0.01(+0.07%)
Oct 15, 2007 14.60 14.84 14.51 14.55 17,381 -0.19(-1.31%)
Oct 12, 2007 15.17 15.46 14.74 14.74 31,244 -0.48(-3.17%)
Oct 11, 2007 15.03 15.37 14.98 15.22 17,484 +0.05(+0.32%)
Oct 10, 2007 15.32 15.66 15.17 15.17 19,864 -0.15(-0.95%)
Oct 09, 2007 15.46 15.72 15.32 15.32 10,863 -0.20(-1.31%)
Oct 08, 2007 15.95 15.95 15.37 15.52 8,690 -0.14(-0.86%)
Oct 05, 2007 15.49 16.24 15.49 15.66 9,828 +0.05(+0.31%)
Oct 04, 2007 15.99 16.29 15.61 15.61 4,759 -0.43(-2.71%)
Oct 03, 2007 15.85 16.04 15.85 16.04 1,965 -0.25(-1.54%)
Oct 02, 2007 15.51 16.77 15.51 16.30 6,621 +0.62(+3.95%)
Oct 01, 2007 16.33 16.33 14.60 15.68 16,450 -0.41(-2.52%)
Sep 28, 2007 18.85 18.85 15.71 16.08 37,555 -0.26(-1.60%)
Sep 27, 2007 14.69 16.38 14.69 16.34 6,414 +1.85(+12.73%)
Sep 26, 2007 14.37 14.98 14.37 14.50 6,931 +0.13(+0.87%)
Sep 25, 2007 14.48 15.15 14.21 14.37 8,897 -0.04(-0.27%)
Sep 24, 2007 15.14 15.51 13.89 14.41 28,348 -0.66(-4.36%)
Sep 21, 2007 15.04 15.40 14.88 15.07 12,415 +0.20(+1.37%)
Sep 20, 2007 14.59 15.46 14.59 14.87 17,691 +0.37(+2.53%)
Sep 19, 2007 14.50 14.63 14.23 14.50 17,484 +0.00(+0.00%)
Sep 18, 2007 14.31 14.55 14.31 14.50 5,690 +0.10(+0.67%)
Sep 17, 2007 14.45 14.60 14.21 14.40 9,828 -0.05(-0.33%)
Sep 14, 2007 15.34 15.34 14.35 14.45 18,622 -1.01(-6.50%)
Sep 13, 2007 15.26 15.51 15.04 15.46 13,967 +0.28(+1.85%)
Sep 12, 2007 15.55 15.75 15.06 15.17 17,588 -0.54(-3.44%)
Sep 11, 2007 16.17 16.17 15.58 15.72 4,966 -0.43(-2.63%)
Sep 10, 2007 16.33 16.41 16.13 16.14 63,938 -0.06(-0.36%)
Sep 07, 2007 16.47 16.61 15.70 16.20 4,448 -0.12(-0.71%)
Sep 06, 2007 16.53 16.53 16.25 16.32 4,138 -0.12(-0.71%)
Sep 05, 2007 16.88 16.91 16.38 16.43 4,966 -0.39(-2.30%)
Sep 04, 2007 16.91 16.91 16.59 16.82 7,242 -0.29(-1.70%)
Aug 31, 2007 17.24 17.24 16.67 17.11 12,622 +0.19(+1.14%)
Aug 30, 2007 17.19 17.24 16.81 16.91 6,517 -0.33(-1.91%)
Aug 29, 2007 17.11 17.25 16.77 17.24 7,552 -0.11(-0.61%)
Aug 28, 2007 17.46 17.46 16.64 17.35 10,242 -0.12(-0.66%)
Aug 27, 2007 17.40 17.52 17.26 17.47 3,517 -0.13(-0.71%)
Aug 24, 2007 17.45 17.59 17.45 17.59 413 -0.05(-0.27%)
Aug 23, 2007 18.12 18.18 17.30 17.64 7,242 -0.63(-3.44%)
Aug 22, 2007 17.98 18.32 17.98 18.27 3,724 +0.29(+1.61%)
Aug 21, 2007 18.47 18.61 17.55 17.98 3,621 -0.60(-3.23%)
Aug 20, 2007 18.38 19.09 17.30 18.58 8,587 +0.31(+1.69%)
Aug 17, 2007 18.27 18.57 16.91 18.27 15,519 +0.19(+1.07%)
Aug 16, 2007 18.46 18.60 17.92 18.07 60,731 -0.53(-2.86%)
Aug 15, 2007 18.32 18.74 17.97 18.61 2,689 +0.24(+1.32%)
Aug 14, 2007 18.27 18.36 17.30 18.36 5,379 +0.10(+0.53%)
Aug 13, 2007 19.81 19.93 18.27 18.27 7,966 -1.63(-8.21%)
Aug 10, 2007 20.27 20.49 19.76 19.90 3,207 -0.37(-1.81%)
Aug 09, 2007 20.75 21.26 20.27 20.27 2,586 -0.72(-3.45%)
Aug 08, 2007 19.43 21.26 19.43 20.99 7,138 +1.32(+6.73%)
Aug 07, 2007 19.55 19.81 19.07 19.67 4,138 +0.34(+1.75%)
Aug 06, 2007 19.53 19.53 18.85 19.33 5,586 -0.39(-1.96%)
Aug 03, 2007 19.77 20.44 19.72 19.72 1,241 -0.72(-3.55%)
Aug 02, 2007 20.27 20.44 20.27 20.44 827 +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.