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
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2008
10.61
11.18
10.61
10.91
7,536
-0.01(-0.09%)
Mar 28, 2008
10.98
11.19
10.88
10.92
9,900
+0.02(+0.18%)
Mar 27, 2008
10.98
11.19
10.00
10.90
11,200
+0.25(+2.35%)
Mar 26, 2008
10.82
11.18
10.65
10.65
3,500
-0.53(-4.74%)
Mar 25, 2008
9.650
11.20
9.650
11.18
9,500
+1.44(+14.78%)
Mar 24, 2008
9.120
10.00
9.120
9.740
18,900
+0.67(+7.39%)
Mar 21, 2008
8.680
9.070
8.650
9.070
66,911
+0.00(+0.00%)
Mar 20, 2008
8.680
9.070
8.650
9.070
66,911
+0.30(+3.42%)
Mar 19, 2008
8.620
9.350
8.620
8.770
14,945
-0.27(-2.99%)
Mar 18, 2008
8.350
9.500
8.250
9.040
23,400
+0.83(+10.11%)
Mar 17, 2008
8.900
9.150
8.210
8.210
185,957
-0.64(-7.23%)
Mar 14, 2008
8.750
9.070
8.710
8.850
286,300
+0.16(+1.84%)
Mar 13, 2008
9.300
9.300
8.680
8.690
45,100
-0.70(-7.45%)
Mar 12, 2008
9.640
9.640
9.390
9.390
5,400
-0.11(-1.16%)
Mar 11, 2008
9.310
9.510
9.310
9.500
16,900
+0.12(+1.28%)
Mar 10, 2008
9.700
9.790
9.280
9.380
8,700
-0.10(-1.05%)
Mar 07, 2008
9.330
9.500
9.300
9.480
8,900
+0.01(+0.11%)
Mar 06, 2008
9.900
10.05
9.421
9.470
25,100
-0.28(-2.87%)
Mar 05, 2008
10.02
10.02
9.650
9.750
52,000
-0.24(-2.40%)
Mar 04, 2008
10.30
10.30
9.860
9.990
15,125
-0.45(-4.33%)
Mar 03, 2008
10.64
10.96
10.40
10.44
3,700
-0.29(-2.69%)
Feb 29, 2008
10.50
11.00
10.45
10.73
2,100
-0.12(-1.11%)
Feb 28, 2008
10.60
10.85
10.15
10.85
6,500
+0.30(+2.84%)
Feb 27, 2008
10.00
11.20
10.00
10.55
13,800
+0.55(+5.50%)
Feb 26, 2008
10.03
10.35
9.970
10.00
99,800
+0.00(+0.00%)
Feb 25, 2008
10.09
10.12
9.850
10.00
76,100
+0.03(+0.30%)
Feb 22, 2008
10.60
10.60
9.970
9.970
19,600
-0.68(-6.38%)
Feb 21, 2008
10.36
11.20
10.36
10.65
143,600
-0.31(-2.83%)
Feb 20, 2008
10.05
11.29
10.000
10.96
22,900
+1.01(+10.15%)
Feb 19, 2008
10.30
10.40
9.860
9.950
14,500
-0.15(-1.49%)
Feb 18, 2008
9.900
10.25
9.900
10.10
0
+0.00(+0.00%)
Feb 15, 2008
9.900
10.25
9.900
10.10
8,600
-0.15(-1.46%)
Feb 14, 2008
10.45
10.90
10.25
10.25
4,600
+0.00(+0.00%)
Feb 13, 2008
10.30
10.64
10.12
10.25
5,900
+0.34(+3.43%)
Feb 12, 2008
10.50
10.90
9.890
9.910
334,200
+0.16(+1.64%)
Feb 11, 2008
11.72
11.72
9.750
9.750
10,800
-1.10(-10.14%)
Feb 08, 2008
11.35
11.35
10.76
10.85
7,700
-0.20(-1.81%)
Feb 07, 2008
11.70
11.70
11.04
11.05
11,000
-0.40(-3.49%)
Feb 06, 2008
11.49
11.50
11.45
11.45
1,200
-0.14(-1.21%)
Feb 05, 2008
11.40
12.20
11.40
11.59
8,200
-0.31(-2.61%)
Feb 04, 2008
12.00
12.00
11.75
11.90
2,800
-0.10(-0.83%)
Feb 01, 2008
12.20
12.20
12.00
12.00
3,200
-0.20(-1.64%)
Jan 31, 2008
11.75
12.20
11.60
12.20
7,200
+0.30(+2.52%)
Jan 30, 2008
11.79
12.00
11.79
11.90
4,800
+0.25(+2.15%)
Jan 29, 2008
11.05
11.65
10.97
11.65
6,900
+0.86(+7.97%)
Jan 28, 2008
9.700
10.89
9.540
10.79
16,100
+1.09(+11.24%)
Jan 25, 2008
8.610
9.900
8.610
9.700
9,500
+1.30(+15.48%)
Jan 24, 2008
8.670
9.020
8.390
8.400
5,000
-0.40(-4.55%)
Jan 23, 2008
9.170
9.900
8.750
8.800
3,700
-0.20(-2.22%)
Jan 22, 2008
9.150
9.330
7.750
9.000
18,800
-0.30(-3.23%)
Jan 21, 2008
9.400
9.960
8.950
9.300
0
+0.00(+0.00%)
Jan 18, 2008
9.400
9.960
8.950
9.300
18,700
+0.17(+1.86%)
Jan 17, 2008
8.840
9.130
8.450
9.130
138,350
+0.42(+4.82%)
Jan 16, 2008
8.800
8.900
8.500
8.710
17,300
-0.20(-2.24%)
Jan 15, 2008
9.350
9.350
8.800
8.910
7,400
-0.24(-2.62%)
Jan 14, 2008
9.250
9.300
9.150
9.150
23,600
-0.14(-1.51%)
Jan 11, 2008
9.310
9.900
9.290
9.290
5,500
+0.04(+0.43%)
Jan 10, 2008
9.250
9.560
9.100
9.250
17,000
-0.35(-3.65%)
Jan 09, 2008
9.600
9.670
9.110
9.600
25,800
-0.05(-0.52%)
Jan 08, 2008
10.55
10.55
9.650
9.650
10,051
-0.50(-4.93%)
Jan 07, 2008
9.940
10.44
9.620
10.15
13,100
+0.60(+6.28%)
Jan 04, 2008
9.850
10.29
9.250
9.550
490,311
-0.20(-2.05%)
Jan 03, 2008
12.30
12.48
9.000
9.750
28,100
-2.51(-20.47%)
Jan 02, 2008
12.22
12.59
12.11
12.26
8,600
-0.10(-0.81%)
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
.