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, 2017
1.950
2.073
1.920
1.920
5,928
-0.04(-2.04%)
Mar 30, 2017
1.800
2.100
1.713
1.960
19,500
+0.15(+8.29%)
Mar 29, 2017
1.900
1.900
1.800
1.810
4,760
-0.04(-2.16%)
Mar 28, 2017
1.850
1.850
1.850
1.850
137
-0.05(-2.63%)
Mar 27, 2017
2.090
2.090
1.900
1.900
864
+0.00(+0.00%)
Mar 24, 2017
2.000
2.010
1.900
1.900
2,380
-0.10(-5.00%)
Mar 23, 2017
2.000
2.000
2.000
2.000
417
+0.06(+3.09%)
Mar 22, 2017
2.110
2.110
1.909
1.940
9,614
-0.21(-9.77%)
Mar 21, 2017
2.160
2.160
2.150
2.150
733
-0.05(-2.28%)
Mar 20, 2017
2.100
2.240
2.100
2.200
4,397
+0.10(+4.77%)
Mar 17, 2017
2.169
2.240
2.100
2.100
2,639
-0.05(-2.33%)
Mar 16, 2017
2.192
2.192
2.150
2.150
1,710
-0.09(-4.02%)
Mar 15, 2017
2.230
2.240
2.230
2.240
795
+0.11(+5.13%)
Mar 14, 2017
2.131
2.131
2.131
2.131
669
+0.06(+2.93%)
Mar 13, 2017
2.078
2.230
2.070
2.070
5,820
-0.05(-2.36%)
Mar 10, 2017
2.297
2.297
2.120
2.120
7,239
-0.23(-9.79%)
Mar 09, 2017
2.200
2.350
2.090
2.350
3,470
+0.25(+11.90%)
Mar 08, 2017
2.290
2.290
2.100
2.100
45,000
-0.17(-7.49%)
Mar 07, 2017
2.070
2.270
2.070
2.270
40,277
+0.07(+3.18%)
Mar 06, 2017
2.310
2.360
2.200
2.200
3,697
-0.16(-6.78%)
Mar 03, 2017
2.300
2.420
2.300
2.360
2,791
+0.11(+4.89%)
Mar 02, 2017
2.250
2.340
2.100
2.250
5,943
-0.16(-6.64%)
Mar 01, 2017
2.390
2.434
2.380
2.410
5,678
+0.03(+1.26%)
Feb 28, 2017
2.530
2.530
2.344
2.380
10,879
-0.09(-3.64%)
Feb 27, 2017
2.342
2.470
2.320
2.470
4,319
+0.07(+2.92%)
Feb 24, 2017
2.320
2.400
2.320
2.400
11,875
+0.00(+0.00%)
Feb 23, 2017
2.320
2.530
2.320
2.400
4,656
-0.02(-0.83%)
Feb 22, 2017
2.415
2.450
2.320
2.420
3,495
+0.03(+1.26%)
Feb 21, 2017
2.540
2.540
2.314
2.390
14,715
+0.00(+0.00%)
Feb 17, 2017
2.390
2.390
2.390
0
+0.01(+0.42%)
Feb 16, 2017
2.510
2.700
2.360
2.380
130,361
-0.07(-2.85%)
Feb 15, 2017
1.770
2.500
1.762
2.450
93,950
+0.68(+38.42%)
Feb 14, 2017
1.770
1.770
1.710
1.770
6,974
+0.08(+4.73%)
Feb 13, 2017
2.020
2.020
1.690
1.690
16,037
-0.03(-1.76%)
Feb 10, 2017
1.730
1.730
1.712
1.720
3,558
-0.01(-0.56%)
Feb 09, 2017
1.730
1.730
1.660
1.730
47,213
+0.04(+2.37%)
Feb 08, 2017
1.710
1.710
1.690
1.690
555
-0.04(-2.31%)
Feb 07, 2017
1.660
1.730
1.660
1.730
1,109
+0.00(+0.00%)
Feb 06, 2017
1.730
1.730
1.660
1.730
944
+0.00(+0.00%)
Feb 03, 2017
1.696
1.730
1.696
1.730
1,614
+0.00(+0.00%)
Feb 02, 2017
1.690
1.730
1.660
1.730
8,871
+0.04(+2.37%)
Feb 01, 2017
1.696
1.720
1.690
1.690
1,060
-0.01(-0.59%)
Jan 31, 2017
1.703
1.703
1.700
1.700
1,309
-0.02(-1.16%)
Jan 30, 2017
1.670
1.720
1.651
1.720
2,200
+0.00(+0.00%)
Jan 27, 2017
1.720
1.720
1.685
1.720
2,246
+0.02(+1.37%)
Jan 26, 2017
1.692
1.697
1.692
1.697
5,002
+0.04(+2.21%)
Jan 25, 2017
1.650
1.680
1.650
1.660
865
-0.02(-1.13%)
Jan 24, 2017
1.630
1.680
1.630
1.679
1,723
-0.02(-1.24%)
Jan 23, 2017
1.630
1.700
1.580
1.700
8,493
+0.01(+0.59%)
Jan 20, 2017
1.610
1.700
1.600
1.690
3,733
-0.03(-1.74%)
Jan 19, 2017
1.720
1.720
1.720
1.720
100
+0.00(+0.00%)
Jan 17, 2017
1.720
129
+0.01(+0.58%)
Jan 13, 2017
1.710
1.710
1.710
0
+0.03(+1.79%)
Jan 12, 2017
1.602
1.680
1.600
1.680
2,248
+0.04(+2.51%)
Jan 10, 2017
1.639
1.639
1.639
0
-0.04(-2.45%)
Jan 09, 2017
1.740
1.740
1.680
1.680
9,513
+0.00(+0.00%)
Jan 06, 2017
1.580
1.680
1.580
1.680
5,763
+0.00(+0.00%)
Jan 05, 2017
1.740
1.740
1.609
1.680
7,235
+0.08(+5.00%)
Jan 04, 2017
1.740
1.740
1.600
1.600
15,708
+0.01(+0.42%)
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
.