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 (%)
Apr 30, 2004
1.208
1.208
1.201
1.201
3,000
-0.01(-1.03%)
Apr 29, 2004
1.235
1.235
1.201
1.214
19,200
-0.03(-2.24%)
Apr 28, 2004
1.251
1.251
1.242
1.242
1,800
-0.02(-1.22%)
Apr 27, 2004
1.257
1.257
1.257
1.257
1,200
+0.00(+0.00%)
Apr 26, 2004
1.260
1.260
1.257
1.257
17,400
+0.00(+0.00%)
Apr 23, 2004
1.250
1.257
1.250
1.257
33,600
+0.01(+0.56%)
Apr 22, 2004
1.251
1.251
1.229
1.250
10,800
+0.00(+0.22%)
Apr 21, 2004
1.250
1.250
1.247
1.247
7,800
-0.00(-0.22%)
Apr 20, 2004
1.250
1.250
1.242
1.250
37,200
+0.01(+1.12%)
Apr 19, 2004
1.235
1.236
1.235
1.236
7,200
+0.01(+0.52%)
Apr 16, 2004
1.229
1.236
1.229
1.230
28,200
+0.00(+0.04%)
Apr 15, 2004
1.222
1.229
1.219
1.229
18,000
+0.01(+0.77%)
Apr 14, 2004
1.199
1.229
1.199
1.220
7,200
+0.02(+1.76%)
Apr 13, 2004
1.199
1.199
1.194
1.199
24,600
+0.00(+0.35%)
Apr 12, 2004
1.174
1.194
1.174
1.194
37,800
+0.03(+2.36%)
Apr 08, 2004
1.167
1.167
1.167
1.167
1,200
+0.00(+0.02%)
Apr 07, 2004
1.167
1.167
1.153
1.167
3,000
+0.01(+0.62%)
Apr 06, 2004
1.167
1.167
1.153
1.159
9,000
-0.01(-0.50%)
Apr 05, 2004
1.181
1.181
1.160
1.165
6,000
-0.01(-1.27%)
Apr 02, 2004
1.174
1.181
1.167
1.180
16,200
+0.01(+0.59%)
Apr 01, 2004
1.181
1.181
1.173
1.173
2,400
-0.00(-0.35%)
Mar 31, 2004
1.174
1.181
1.174
1.177
3,600
+0.00(+0.33%)
Mar 30, 2004
1.183
1.183
1.174
1.174
6,000
+0.00(+0.36%)
Mar 29, 2004
1.188
1.188
1.160
1.169
19,800
-0.01(-1.06%)
Mar 26, 2004
1.180
1.182
1.180
1.182
13,800
+0.00(+0.17%)
Mar 25, 2004
1.160
1.180
1.160
1.180
40,800
+0.02(+1.55%)
Mar 24, 2004
1.160
1.166
1.160
1.162
9,600
+0.00(+0.00%)
Mar 23, 2004
1.160
1.162
1.160
1.162
1,200
+0.00(+0.17%)
Mar 22, 2004
1.167
1.167
1.158
1.160
15,600
-0.01(-0.57%)
Mar 19, 2004
1.158
1.172
1.158
1.167
24,000
+0.01(+0.72%)
Mar 18, 2004
1.158
1.158
1.158
1.158
0
+0.00(+0.00%)
Mar 17, 2004
1.167
1.167
1.157
1.158
12,000
-0.00(-0.24%)
Mar 16, 2004
1.200
1.200
1.149
1.161
33,600
-0.03(-2.79%)
Mar 15, 2004
1.225
1.225
1.194
1.194
23,400
-0.03(-2.71%)
Mar 12, 2004
1.228
1.228
1.228
1.228
1,800
+0.00(+0.00%)
Mar 11, 2004
1.225
1.228
1.225
1.228
4,200
+0.00(+0.20%)
Mar 10, 2004
1.257
1.257
1.225
1.225
27,000
-0.03(-2.33%)
Mar 09, 2004
1.215
1.263
1.215
1.254
21,600
+0.04(+3.22%)
Mar 08, 2004
1.209
1.218
1.195
1.215
19,200
+0.01(+0.53%)
Mar 05, 2004
1.208
1.233
1.208
1.209
24,000
+0.00(+0.02%)
Mar 04, 2004
1.250
1.299
1.167
1.209
156,000
-0.02(-1.67%)
Mar 03, 2004
1.201
1.229
1.194
1.229
29,400
+0.04(+3.51%)
Mar 02, 2004
1.250
1.250
1.111
1.188
61,200
-0.08(-6.04%)
Mar 01, 2004
1.285
1.306
1.250
1.264
62,400
-0.02(-1.62%)
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%)
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
.