Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnwell Industries
(NY:
BRN
)
2.810
-0.050 (-1.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2004
1.285
1.333
1.271
1.285
77,400
+0.03(+2.21%)
Feb 26, 2004
1.222
1.319
1.194
1.257
48,600
+0.06(+4.62%)
Feb 25, 2004
1.122
1.201
1.122
1.201
27,600
+0.08(+6.79%)
Feb 24, 2004
1.117
1.139
1.111
1.125
30,600
+0.01(+1.25%)
Feb 23, 2004
1.060
1.111
1.060
1.111
81,600
+0.05(+5.12%)
Feb 20, 2004
1.053
1.057
1.053
1.057
6,600
+0.01(+0.53%)
Feb 19, 2004
1.076
1.076
1.051
1.051
9,600
-0.02(-1.69%)
Feb 18, 2004
1.108
1.109
1.069
1.069
19,200
-0.02(-1.91%)
Feb 17, 2004
1.069
1.125
1.069
1.090
58,800
+0.04(+4.11%)
Feb 13, 2004
1.054
1.054
1.047
1.047
6,600
-0.01(-0.66%)
Feb 12, 2004
1.054
1.054
1.054
1.054
4,200
+0.00(+0.26%)
Feb 11, 2004
1.049
1.051
1.049
1.051
6,000
+0.01(+0.53%)
Feb 10, 2004
1.046
1.046
1.046
1.046
600
+0.00(+0.27%)
Feb 09, 2004
1.043
1.043
1.043
1.043
0
+0.00(+0.00%)
Feb 06, 2004
1.076
1.076
1.043
1.043
12,600
-0.03(-2.47%)
Feb 05, 2004
1.069
1.069
1.069
1.069
9,000
+0.00(+0.00%)
Feb 04, 2004
1.090
1.090
1.069
1.069
18,600
-0.01(-1.28%)
Feb 03, 2004
1.083
1.083
1.083
1.083
0
+0.00(+0.00%)
Feb 02, 2004
1.076
1.090
1.076
1.083
11,400
+0.01(+1.30%)
Jan 30, 2004
1.069
1.069
1.069
1.069
3,600
+0.00(+0.00%)
Jan 29, 2004
1.069
1.097
1.064
1.069
25,800
+0.01(+0.65%)
Jan 28, 2004
1.062
1.062
1.062
1.062
7,200
+0.01(+0.66%)
Jan 27, 2004
1.049
1.056
1.038
1.056
17,400
+0.00(+0.13%)
Jan 26, 2004
1.000
1.056
1.000
1.054
28,200
+0.05(+5.42%)
Jan 23, 2004
0.9389
1.000
0.9389
1.000
31,800
+0.07(+7.14%)
Jan 22, 2004
0.9028
0.9333
0.9028
0.9333
13,200
+0.04(+4.02%)
Jan 21, 2004
0.8972
0.8972
0.8972
0.8972
0
+0.00(+0.00%)
Jan 20, 2004
0.8958
0.9028
0.8958
0.8972
3,600
+0.00(+0.00%)
Jan 16, 2004
0.8958
0.9028
0.8958
0.8972
3,600
+0.01(+0.94%)
Jan 15, 2004
0.8889
0.8889
0.8819
0.8889
46,800
+0.00(+0.00%)
Jan 14, 2004
0.8886
0.8889
0.8886
0.8889
7,200
+0.00(+0.00%)
Jan 13, 2004
0.8889
0.8889
0.8889
0.8889
0
+0.00(+0.00%)
Jan 12, 2004
0.8875
1.028
0.8833
0.8889
22,800
+0.00(+0.00%)
Jan 09, 2004
0.8889
0.8889
0.8889
0.8889
3,600
+0.00(+0.47%)
Jan 08, 2004
0.8847
0.8847
0.8847
0.8847
0
+0.00(+0.00%)
Jan 07, 2004
0.8847
0.8847
0.8847
0.8847
600
+0.00(+0.31%)
Jan 06, 2004
0.8819
0.8819
0.8819
0.8819
3,000
+0.00(+0.47%)
Jan 05, 2004
0.8778
0.8778
0.8778
0.8778
1,200
+0.00(+0.16%)
Jan 02, 2004
0.8750
0.8764
0.8722
0.8764
3,600
-0.00(-0.32%)
Dec 31, 2003
0.8792
0.8792
0.8792
0.8792
0
+0.00(+0.00%)
Dec 30, 2003
0.8819
0.8819
0.8792
0.8792
6,000
-0.01(-0.63%)
Dec 29, 2003
0.8833
0.8847
0.8833
0.8847
2,400
+0.00(+0.16%)
Dec 26, 2003
0.8833
0.8833
0.8833
0.8833
600
-0.01(-0.62%)
Dec 24, 2003
0.8889
0.8889
0.8889
0.8889
0
+0.00(+0.00%)
Dec 23, 2003
0.8889
0.8889
0.8889
0.8889
5,400
-0.01(-0.78%)
Dec 22, 2003
0.8958
0.8958
0.8958
0.8958
6,000
-0.02(-2.12%)
Dec 19, 2003
0.9153
0.9153
0.8889
0.9153
12,000
+0.03(+3.29%)
Dec 18, 2003
0.8889
0.8889
0.8861
0.8861
6,600
+0.00(+0.31%)
Dec 17, 2003
0.8861
0.9014
0.8778
0.8833
30,600
-0.00(-0.47%)
Dec 16, 2003
0.8875
0.8875
0.8875
0.8875
0
+0.00(+0.00%)
Dec 15, 2003
0.8875
0.8875
0.8875
0.8875
0
+0.00(+0.00%)
Dec 12, 2003
0.8875
0.8875
0.8875
0.8875
0
+0.00(+0.00%)
Dec 11, 2003
0.8750
0.8875
0.8750
0.8875
33,000
+0.00(+0.16%)
Dec 10, 2003
0.8861
0.8861
0.8861
0.8861
6,600
-0.02(-1.85%)
Dec 09, 2003
0.8889
0.9097
0.8889
0.9028
17,400
-0.01(-1.52%)
Dec 08, 2003
0.8917
0.9375
0.8917
0.9167
50,400
+0.10(+12.24%)
Dec 05, 2003
0.7708
0.8167
0.7708
0.8167
31,200
+0.05(+6.91%)
Dec 04, 2003
0.7500
0.7639
0.7500
0.7639
5,400
+0.03(+3.38%)
Dec 03, 2003
0.7389
0.7389
0.7389
0.7389
4,200
+0.02(+3.30%)
Dec 02, 2003
0.7153
0.7153
0.7153
0.7153
16,800
+0.01(+0.98%)
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
.