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 (%)
Jun 30, 2016
1.450
1.590
1.450
1.550
21,933
+0.11(+7.64%)
Jun 29, 2016
1.420
1.600
1.420
1.440
6,084
+0.02(+1.40%)
Jun 28, 2016
1.380
1.420
1.380
1.420
669
+0.03(+2.17%)
Jun 27, 2016
1.320
1.390
1.310
1.390
4,230
+0.04(+2.96%)
Jun 24, 2016
1.400
1.412
1.350
1.350
4,913
-0.05(-3.57%)
Jun 23, 2016
1.420
1.450
1.400
1.400
1,733
-0.09(-6.04%)
Jun 22, 2016
1.450
1.490
1.400
1.490
2,261
+0.04(+2.76%)
Jun 21, 2016
1.420
1.490
1.420
1.450
1,124
-0.05(-3.33%)
Jun 20, 2016
1.520
1.570
1.500
1.500
3,903
-0.04(-2.60%)
Jun 17, 2016
1.410
1.540
1.410
1.540
25,087
+0.03(+1.99%)
Jun 16, 2016
1.420
1.640
1.420
1.510
10,447
+0.08(+5.59%)
Jun 15, 2016
1.446
1.530
1.420
1.430
5,163
+0.00(+0.00%)
Jun 14, 2016
1.450
1.540
1.430
1.430
6,242
-0.03(-2.05%)
Jun 13, 2016
1.560
1.570
1.450
1.460
19,337
-0.10(-6.41%)
Jun 10, 2016
1.440
1.766
1.440
1.560
55,547
+0.12(+8.33%)
Jun 09, 2016
1.440
1.450
1.440
1.440
2,932
-0.02(-1.37%)
Jun 08, 2016
1.480
1.480
1.460
1.460
2,977
+0.00(+0.00%)
Jun 07, 2016
1.510
1.538
1.460
1.460
1,527
-0.08(-5.19%)
Jun 06, 2016
1.600
1.650
1.540
1.540
4,201
-0.06(-3.75%)
Jun 02, 2016
1.670
1.600
1.600
1.600
1,900
+0.00(+0.00%)
May 31, 2016
1.600
1.620
1.600
1.600
112
+0.00(+0.00%)
May 27, 2016
1.610
1.600
1.600
1.600
900
-0.03(-1.72%)
May 24, 2016
1.670
1.670
1.630
1.628
37
+0.03(+1.75%)
May 20, 2016
1.690
1.600
1.600
1.600
1,200
+0.02(+1.27%)
May 18, 2016
1.610
1.580
1.580
1.580
7,300
-0.03(-1.86%)
May 17, 2016
1.620
1.700
1.610
1.610
1,683
+0.00(+0.00%)
May 16, 2016
1.610
1.610
1.610
1.610
1,151
-0.00(-0.01%)
May 13, 2016
1.610
1.637
1.610
1.610
1,240
+0.00(+0.01%)
May 12, 2016
1.640
1.640
1.610
1.610
826
-0.04(-2.42%)
May 11, 2016
1.700
1.700
1.650
1.650
3,030
+0.02(+1.23%)
May 09, 2016
1.630
1.710
1.630
1.630
1
-0.02(-1.21%)
May 06, 2016
1.707
1.707
1.620
1.650
5,083
-0.04(-2.37%)
May 05, 2016
1.700
1.700
1.690
1.690
2,000
-0.01(-0.59%)
May 04, 2016
1.700
1.700
1.700
1.700
1,533
+0.05(+3.03%)
May 03, 2016
1.650
1.650
1.650
1.650
520
-0.01(-0.60%)
May 02, 2016
1.660
1.660
1.660
1.660
223
-0.04(-2.35%)
Apr 29, 2016
1.700
1.700
1.700
1.700
682
-0.03(-1.56%)
Apr 28, 2016
1.750
1.790
1.720
1.727
10,953
-0.00(-0.17%)
Apr 27, 2016
1.620
1.730
1.620
1.730
2,912
+0.17(+10.90%)
Apr 25, 2016
1.600
1.560
1.560
1.560
1,300
-0.09(-5.57%)
Apr 20, 2016
1.730
1.652
1.652
1.652
500
-0.01(-0.48%)
Apr 18, 2016
1.580
1.660
1.580
1.660
1
+0.05(+3.10%)
Apr 15, 2016
1.610
1.610
1.610
1.610
101
-0.11(-6.38%)
Apr 14, 2016
1.720
1.720
1.720
1.720
120
+0.02(+1.17%)
Apr 13, 2016
1.700
1.700
1.700
1.700
199
+0.08(+4.93%)
Apr 12, 2016
1.620
1.620
1.620
1.620
333
+0.02(+1.26%)
Apr 08, 2016
1.710
1.600
1.600
1.600
2,300
-0.04(-2.55%)
Apr 06, 2016
1.600
1.710
1.600
1.642
19
-0.04(-2.64%)
Apr 05, 2016
1.686
1.686
1.686
1.686
432
-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
.