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 (%)
Mar 31, 2020
0.3530
1.200
0.3496
0.6196
903,569
+0.30(+93.02%)
Mar 30, 2020
0.4200
0.4400
0.3012
0.3210
41,367
-0.08(-19.75%)
Mar 27, 2020
0.4400
0.4500
0.4000
0.4000
30,900
-0.01(-2.42%)
Mar 26, 2020
0.4800
0.4800
0.4000
0.4099
45,011
-0.04(-8.93%)
Mar 25, 2020
0.4199
0.4701
0.4199
0.4501
10,341
+0.01(+2.72%)
Mar 24, 2020
0.4500
0.4579
0.4000
0.4382
3,011
-0.02(-4.72%)
Mar 23, 2020
0.5000
0.5000
0.4000
0.4599
17,234
-0.00(-0.02%)
Mar 20, 2020
0.5500
0.6900
0.3500
0.4600
110,900
-0.09(-16.36%)
Mar 19, 2020
0.3800
0.5500
0.3700
0.5500
82,327
+0.17(+42.86%)
Mar 18, 2020
0.4329
0.4329
0.3850
0.3850
11,690
-0.07(-14.44%)
Mar 17, 2020
0.5000
0.5150
0.4500
0.4500
5,021
-0.05(-10.02%)
Mar 16, 2020
0.5290
0.5290
0.5001
0.5001
7,054
-0.03(-5.41%)
Mar 13, 2020
0.5000
0.5287
0.5000
0.5287
9,100
+0.02(+3.67%)
Mar 12, 2020
0.5100
0.5300
0.5100
0.5100
18,659
-0.00(-0.22%)
Mar 11, 2020
0.5500
0.5500
0.5100
0.5111
7,226
-0.02(-3.57%)
Mar 10, 2020
0.5379
0.5876
0.5300
0.5300
20,133
+0.02(+3.92%)
Mar 09, 2020
0.5025
0.5999
0.5025
0.5100
36,158
-0.05(-8.12%)
Mar 06, 2020
0.5200
0.5700
0.5037
0.5551
16,500
-0.01(-2.36%)
Mar 05, 2020
0.6000
0.6400
0.5671
0.5685
22,531
-0.06(-9.78%)
Mar 04, 2020
0.6000
0.6400
0.6000
0.6301
24,595
+0.00(+0.02%)
Mar 03, 2020
0.5972
0.6307
0.5528
0.6300
40,921
+0.03(+5.49%)
Mar 02, 2020
0.6200
0.6505
0.5500
0.5972
33,597
+0.01(+1.20%)
Feb 28, 2020
0.6400
0.6400
0.5500
0.5901
54,900
-0.07(-10.59%)
Feb 27, 2020
0.6800
0.7223
0.6500
0.6600
37,068
-0.08(-10.99%)
Feb 26, 2020
0.7900
0.8200
0.7300
0.7415
55,938
-0.08(-9.68%)
Feb 25, 2020
0.9100
0.9100
0.8100
0.8210
11,030
-0.04(-4.53%)
Feb 24, 2020
0.9100
0.9100
0.8350
0.8600
28,673
-0.06(-6.65%)
Feb 21, 2020
0.9136
0.9213
0.8500
0.9213
28,300
+0.01(+1.24%)
Feb 20, 2020
0.9700
0.9700
0.8600
0.9100
92,461
-0.04(-4.21%)
Feb 19, 2020
1.170
1.170
0.9000
0.9500
44,953
-0.11(-10.05%)
Feb 18, 2020
1.030
1.129
1.030
1.056
41,787
-0.00(-0.36%)
Feb 14, 2020
1.060
1.140
1.050
1.060
160,700
+0.02(+1.92%)
Feb 13, 2020
1.170
1.380
1.030
1.040
239,369
-0.33(-24.09%)
Feb 12, 2020
1.150
1.370
1.120
1.370
352,149
+0.07(+5.38%)
Feb 11, 2020
1.130
2.680
1.020
1.300
7,815,685
+0.36(+38.30%)
Feb 10, 2020
0.9340
0.9400
0.9340
0.9400
1,295
+0.02(+2.17%)
Feb 07, 2020
0.9900
1.000
0.8800
0.9200
4,700
+0.02(+2.22%)
Feb 06, 2020
0.8900
1.000
0.8900
0.9000
5,176
+0.01(+1.12%)
Feb 05, 2020
0.8400
0.8900
0.8400
0.8900
7,084
+0.07(+8.38%)
Feb 04, 2020
0.8400
0.8400
0.8000
0.8212
5,932
-0.04(-4.51%)
Feb 03, 2020
0.9490
0.9550
0.8600
0.8600
4,125
-0.05(-5.50%)
Jan 31, 2020
0.8500
0.9119
0.7500
0.9101
72,100
+0.04(+4.61%)
Jan 30, 2020
0.8981
0.8981
0.8500
0.8700
3,638
-0.07(-7.45%)
Jan 29, 2020
1.132
1.150
0.8141
0.9400
67,118
-0.22(-18.97%)
Jan 28, 2020
1.162
1.162
1.160
1.160
2,902
+0.00(+0.00%)
Jan 27, 2020
1.200
1.200
1.160
1.160
2,716
-0.04(-3.33%)
Jan 24, 2020
1.167
1.200
1.142
1.200
1,800
+0.07(+5.84%)
Jan 23, 2020
1.160
1.190
1.130
1.134
11,070
-0.03(-2.26%)
Jan 22, 2020
1.190
1.190
1.130
1.160
1,002
-0.03(-2.52%)
Jan 21, 2020
1.170
1.200
1.120
1.190
45,192
+0.01(+0.85%)
Jan 17, 2020
1.190
1.190
1.134
1.180
4,200
+0.03(+2.61%)
Jan 16, 2020
1.130
1.159
1.120
1.150
18,281
-0.03(-2.21%)
Jan 15, 2020
1.210
1.210
1.126
1.176
24,999
-0.09(-7.11%)
Jan 14, 2020
1.290
1.290
1.120
1.266
39,805
+0.00(+0.08%)
Jan 13, 2020
1.111
1.284
1.111
1.265
44,055
+0.14(+12.95%)
Jan 10, 2020
1.130
1.130
1.094
1.120
6,100
+0.02(+1.82%)
Jan 09, 2020
1.080
1.130
1.050
1.100
13,901
-0.03(-2.65%)
Jan 08, 2020
1.160
1.160
1.015
1.130
70,895
+0.00(+0.00%)
Jan 07, 2020
1.100
1.160
1.100
1.130
27,077
+0.03(+2.73%)
Jan 06, 2020
0.9900
1.110
0.9500
1.100
70,002
+0.07(+6.80%)
Jan 03, 2020
1.030
1.190
0.9900
1.030
49,200
+0.04(+3.79%)
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
.