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 (%)
May 31, 2005
6.817
6.844
6.685
6.806
132,000
-0.02(-0.31%)
May 27, 2005
7.117
7.117
6.789
6.827
29,700
-0.32(-4.51%)
May 26, 2005
7.167
7.356
7.111
7.149
25,200
+0.02(+0.22%)
May 25, 2005
7.056
7.306
6.728
7.133
74,700
+0.12(+1.76%)
May 24, 2005
7.106
7.106
6.971
7.010
30,900
-0.10(-1.35%)
May 23, 2005
6.861
7.161
6.861
7.106
66,600
+0.24(+3.56%)
May 20, 2005
6.906
6.912
6.861
6.861
36,000
-0.07(-1.04%)
May 19, 2005
7.083
7.111
6.928
6.933
59,400
-0.19(-2.68%)
May 18, 2005
7.128
7.222
7.124
7.124
27,300
+0.04(+0.53%)
May 17, 2005
7.151
7.151
6.944
7.087
46,500
-0.11(-1.57%)
May 16, 2005
7.306
7.306
7.000
7.200
42,600
-0.16(-2.16%)
May 13, 2005
7.361
7.500
7.056
7.359
74,100
-0.03(-0.41%)
May 12, 2005
7.861
8.000
7.089
7.389
140,700
-0.47(-6.01%)
May 11, 2005
7.806
7.861
7.622
7.861
24,000
+0.02(+0.28%)
May 10, 2005
7.944
8.000
7.669
7.839
28,500
-0.11(-1.33%)
May 09, 2005
7.848
8.071
7.848
7.944
78,300
+0.10(+1.27%)
May 06, 2005
7.556
7.878
7.500
7.844
23,400
+0.29(+3.81%)
May 05, 2005
7.667
7.744
7.556
7.557
36,300
+0.00(+0.01%)
May 04, 2005
7.267
7.556
7.233
7.556
34,200
+0.33(+4.54%)
May 03, 2005
7.167
7.472
6.944
7.228
52,800
+0.06(+0.85%)
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
.