Skip to main content

Barnwell Industries (NY: BRN )

2.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Oct 30, 2002 0.5653 0.5653 0.5653 0.5653 3,000 +0.00(+0.49%)
Oct 29, 2002 0.5625 0.5625 0.5625 0.5625 0 +0.00(+0.00%)
Oct 28, 2002 0.5625 0.5625 0.5625 0.5625 0 +0.00(+0.00%)
Oct 25, 2002 0.5625 0.5625 0.5625 0.5625 3,000 +0.00(+0.50%)
Oct 24, 2002 0.5597 0.5597 0.5597 0.5597 0 +0.00(+0.00%)
Oct 23, 2002 0.5597 0.5597 0.5597 0.5597 0 +0.00(+0.00%)
Oct 22, 2002 0.5597 0.5597 0.5597 0.5597 0 +0.00(+0.00%)
Oct 21, 2002 0.5597 0.5597 0.5597 0.5597 0 +0.00(+0.00%)
Oct 18, 2002 0.5597 0.5597 0.5597 0.5597 0 +0.00(+0.00%)
Oct 17, 2002 0.5597 0.5597 0.5597 0.5597 0 +0.00(+0.00%)
Oct 16, 2002 0.5597 0.5597 0.5597 0.5597 1,800 +0.00(+0.50%)
Oct 15, 2002 0.5569 0.5569 0.5569 0.5569 1,800 +0.00(+0.50%)
Oct 14, 2002 0.5528 0.5556 0.5528 0.5542 7,200 +0.00(+0.00%)
Oct 11, 2002 0.5542 0.5542 0.5542 0.5542 0 +0.00(+0.00%)
Oct 10, 2002 0.5542 0.5569 0.5542 0.5542 13,200 -0.00(-0.50%)
Oct 09, 2002 0.5569 0.5569 0.5569 0.5569 0 +0.00(+0.00%)
Oct 08, 2002 0.5569 0.5569 0.5569 0.5569 0 +0.00(+0.00%)
Oct 07, 2002 0.5569 0.5569 0.5569 0.5569 0 +0.00(+0.00%)
Oct 04, 2002 0.5569 0.5569 0.5569 0.5569 1,200 +0.00(+0.25%)
Oct 03, 2002 0.5569 0.5569 0.5542 0.5556 7,200 +0.00(+0.00%)
Oct 02, 2002 0.5556 0.5556 0.5556 0.5556 0 +0.00(+0.00%)
Oct 01, 2002 0.5556 0.5556 0.5556 0.5556 3,600 +0.00(+0.50%)
Sep 30, 2002 0.5528 0.5528 0.5528 0.5528 0 +0.00(+0.00%)
Sep 27, 2002 0.5528 0.5528 0.5528 0.5528 1,800 +0.00(+0.00%)
Sep 26, 2002 0.5528 0.5528 0.5528 0.5528 0 +0.00(+0.00%)
Sep 25, 2002 0.5528 0.5528 0.5528 0.5528 0 +0.00(+0.00%)
Sep 24, 2002 0.5528 0.5528 0.5528 0.5528 0 +0.00(+0.00%)
Sep 23, 2002 0.5531 0.5531 0.5528 0.5528 6,000 -0.00(-0.25%)
Sep 20, 2002 0.5542 0.5542 0.5542 0.5542 0 +0.00(+0.00%)
Sep 19, 2002 0.5528 0.5556 0.5528 0.5542 10,200 +0.00(+0.00%)
Sep 18, 2002 0.5528 0.5556 0.5528 0.5542 10,200 +0.00(+0.25%)
Sep 17, 2002 0.5528 0.5528 0.5528 0.5528 1,200 +0.00(+0.00%)
Sep 16, 2002 0.5528 0.5528 0.5528 0.5528 12,000 +0.00(+0.20%)
Sep 13, 2002 0.5517 0.5517 0.5517 0.5517 0 +0.00(+0.00%)
Sep 12, 2002 0.5517 0.5517 0.5517 0.5517 0 +0.00(+0.00%)
Sep 11, 2002 0.5517 0.5517 0.5517 0.5517 0 +0.00(+0.00%)
Sep 10, 2002 0.5517 0.5517 0.5517 0.5517 0 +0.00(+0.00%)
Sep 09, 2002 0.5517 0.5517 0.5517 0.5517 0 +0.00(+0.00%)
Sep 06, 2002 0.5517 0.5517 0.5517 0.5517 5,400 +0.00(+0.05%)
Sep 05, 2002 0.5519 0.5533 0.5514 0.5514 8,400 -0.00(-0.40%)
Sep 04, 2002 0.5542 0.5542 0.5536 0.5536 1,200 -0.00(-0.35%)
Sep 03, 2002 0.5556 0.5556 0.5556 0.5556 0 +0.00(+0.00%)
Aug 30, 2002 0.5556 0.5556 0.5556 0.5556 1,200 +0.00(+0.50%)
Aug 29, 2002 0.5528 0.5528 0.5528 0.5528 0 +0.00(+0.00%)
Aug 28, 2002 0.5528 0.5528 0.5528 0.5528 0 +0.00(+0.00%)
Aug 27, 2002 0.5528 0.5528 0.5528 0.5528 1,200 +0.00(+0.00%)
Aug 26, 2002 0.5528 0.5528 0.5528 0.5528 0 +0.00(+0.00%)
Aug 23, 2002 0.5528 0.5528 0.5528 0.5528 0 +0.00(+0.00%)
Aug 22, 2002 0.5517 0.5528 0.5514 0.5528 4,200 +0.00(+0.20%)
Aug 21, 2002 0.5517 0.5517 0.5517 0.5517 0 +0.00(+0.00%)
Aug 20, 2002 0.5517 0.5517 0.5517 0.5517 600 +0.00(+0.05%)
Aug 16, 2002 0.5514 0.5514 0.5514 0.5514 0 +0.00(+0.00%)
Aug 15, 2002 0.5514 0.5514 0.5514 0.5514 1,800 +0.00(+0.00%)
Aug 14, 2002 0.5514 0.5514 0.5514 0.5514 0 +0.00(+0.00%)
Aug 13, 2002 0.5528 0.5528 0.5514 0.5514 540,000 -0.00(-0.75%)
Aug 12, 2002 0.5556 0.5556 0.5556 0.5556 1,200 +0.00(+0.76%)
Aug 07, 2002 0.5514 0.5514 0.5514 0.5514 0 +0.00(+0.00%)
Aug 06, 2002 0.5556 0.5569 0.5514 0.5514 13,800 +0.00(+0.46%)
Aug 05, 2002 0.5514 0.5528 0.5489 0.5489 9,600 +0.00(+0.05%)
Aug 02, 2002 0.5486 0.5486 0.5486 0.5486 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.