Skip to main content

Barnwell Industries (NY: BRN )

2.180 -0.020 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.230 3.386 3.220 3.308 7,637 +0.08(+2.41%)
Oct 28, 2011 3.308 3.401 3.230 3.230 4,869 -0.19(-5.68%)
Oct 27, 2011 3.483 3.502 3.220 3.424 9,323 -0.12(-3.30%)
Oct 26, 2011 3.629 3.629 3.454 3.541 308 +0.05(+1.39%)
Oct 25, 2011 3.493 3.493 3.493 3.493 102 +0.07(+1.99%)
Oct 24, 2011 3.337 3.493 3.337 3.424 4,521 -0.08(-2.22%)
Oct 21, 2011 3.541 3.541 3.444 3.502 7,731 +0.14(+4.05%)
Oct 19, 2011 3.366 3.366 3.366 3.366 0 +0.04(+1.17%)
Oct 18, 2011 3.220 3.395 3.220 3.327 49,376 +0.06(+1.79%)
Oct 17, 2011 3.269 3.269 3.240 3.269 36,002 +0.03(+0.90%)
Oct 14, 2011 3.277 3.288 3.240 3.240 11,749 -0.01(-0.30%)
Oct 13, 2011 3.269 3.298 3.249 3.249 4,639 -0.06(-1.76%)
Oct 12, 2011 3.405 3.405 3.308 3.308 15,007 -0.05(-1.45%)
Oct 11, 2011 3.308 3.356 3.308 3.356 1,280 +0.14(+4.23%)
Oct 10, 2011 3.210 3.395 3.210 3.220 7,100 -0.04(-1.19%)
Oct 07, 2011 3.327 3.327 3.259 3.259 616 +0.01(+0.30%)
Oct 06, 2011 3.279 3.288 3.191 3.249 16,343 +0.03(+0.91%)
Oct 05, 2011 3.171 3.405 3.171 3.220 19,422 -0.23(-6.76%)
Oct 04, 2011 3.512 3.512 3.405 3.454 1,853 +0.05(+1.58%)
Sep 30, 2011 3.400 3.400 3.400 3.400 0 -0.35(-9.22%)
Sep 29, 2011 3.843 3.843 3.658 3.745 1,387 -0.04(-1.03%)
Sep 28, 2011 3.823 3.833 3.784 3.784 411 -0.08(-2.01%)
Sep 27, 2011 3.807 3.862 3.807 3.862 1,439 +0.10(+2.58%)
Sep 26, 2011 3.444 3.765 3.405 3.765 5,139 +0.31(+9.01%)
Sep 23, 2011 3.415 3.454 3.210 3.454 2,023 -0.05(-1.39%)
Sep 22, 2011 3.677 3.765 3.502 3.502 4,933 -0.20(-5.51%)
Sep 21, 2011 3.794 3.794 3.707 3.707 1,644 -0.13(-3.30%)
Sep 20, 2011 3.755 3.833 3.745 3.833 591 -0.03(-0.76%)
Sep 19, 2011 3.852 3.862 3.765 3.862 1,128 -0.03(-0.75%)
Sep 16, 2011 3.648 3.891 3.648 3.891 9,112 +0.15(+3.90%)
Sep 15, 2011 3.784 3.784 3.697 3.745 822 +0.03(+0.79%)
Sep 14, 2011 3.600 3.745 3.600 3.716 7,812 -0.03(-0.78%)
Sep 13, 2011 3.551 3.745 3.551 3.745 1,130 +0.19(+5.48%)
Sep 12, 2011 3.658 3.658 3.220 3.551 5,242 -0.24(-6.41%)
Sep 08, 2011 3.784 3.794 3.794 3.794 411 +0.10(+2.63%)
Sep 07, 2011 3.697 3.697 3.618 3.697 308 +0.05(+1.33%)
Sep 06, 2011 3.658 3.658 3.648 3.648 414 -0.02(-0.53%)
Sep 02, 2011 3.736 3.736 3.648 3.668 1,130 -0.19(-5.04%)
Sep 01, 2011 3.784 3.891 3.677 3.862 4,287 -0.03(-0.75%)
Aug 31, 2011 3.784 3.891 3.638 3.891 9,765 +0.08(+2.04%)
Aug 30, 2011 3.677 3.814 3.677 3.814 3,906 +0.07(+1.82%)
Aug 29, 2011 3.531 3.745 3.531 3.745 1,920 +0.18(+5.19%)
Aug 26, 2011 3.356 3.561 3.347 3.561 5,686 +0.25(+7.65%)
Aug 25, 2011 3.376 3.376 3.191 3.308 1,336 -0.05(-1.45%)
Aug 24, 2011 3.210 3.356 3.210 3.356 6,594 +0.15(+4.55%)
Aug 23, 2011 3.454 3.454 2.432 3.210 10,505 -0.33(-9.34%)
Aug 22, 2011 3.454 3.590 3.454 3.541 309 +0.07(+1.96%)
Aug 19, 2011 3.570 3.570 3.473 3.473 308 +0.09(+2.59%)
Aug 18, 2011 3.386 3.386 3.386 3.386 411 -0.10(-2.79%)
Aug 17, 2011 3.590 3.590 3.405 3.483 770 +0.02(+0.56%)
Aug 16, 2011 3.570 3.570 3.454 3.463 5,941 -0.25(-6.81%)
Aug 15, 2011 3.590 3.921 3.405 3.716 5,859 +0.12(+3.24%)
Aug 12, 2011 3.434 3.629 3.434 3.600 1,377 +0.14(+4.19%)
Aug 11, 2011 3.405 3.498 3.405 3.455 1,644 +0.13(+3.84%)
Aug 10, 2011 3.259 3.444 3.259 3.327 2,036 -0.08(-2.29%)
Aug 09, 2011 3.891 3.609 3.191 3.405 8,074 -0.39(-10.26%)
Aug 08, 2011 3.891 4.002 3.697 3.794 4,764 -0.21(-5.34%)
Aug 05, 2011 4.086 4.086 4.008 4.008 411 +0.04(+0.98%)
Aug 04, 2011 4.066 4.066 3.969 3.969 539 -0.10(-2.39%)
Aug 03, 2011 3.998 4.105 3.891 4.066 5,145 +0.00(+0.00%)
Aug 02, 2011 4.037 4.174 3.989 4.066 13,140 -0.04(-0.95%)
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.