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 (%)
Aug 31, 2010
2.920
2.930
2.850
2.860
3,500
-0.00(-0.03%)
Aug 30, 2010
2.810
2.861
2.800
2.861
1,800
+0.01(+0.39%)
Aug 27, 2010
2.850
2.850
2.850
2.850
1,600
+0.00(+0.00%)
Aug 26, 2010
2.900
2.900
2.850
2.850
500
+0.00(+0.00%)
Aug 25, 2010
2.820
2.850
2.810
2.850
1,950
-0.05(-1.72%)
Aug 24, 2010
2.960
2.960
2.900
2.900
1,600
-0.06(-2.03%)
Aug 23, 2010
2.960
2.960
2.950
2.960
1,150
+0.05(+1.71%)
Aug 20, 2010
2.916
2.950
2.890
2.910
6,048
+0.01(+0.35%)
Aug 19, 2010
2.950
2.950
2.900
2.900
1,700
-0.05(-1.69%)
Aug 18, 2010
2.940
2.960
2.870
2.950
1,500
-0.00(-0.00%)
Aug 17, 2010
2.860
2.950
2.850
2.950
8,160
+0.10(+3.51%)
Aug 16, 2010
2.870
2.890
2.850
2.850
500
+0.05(+1.79%)
Aug 13, 2010
2.800
2.950
2.790
2.800
4,400
-0.20(-6.67%)
Aug 12, 2010
2.990
3.090
2.890
3.000
8,800
-0.03(-0.99%)
Aug 11, 2010
3.000
3.110
2.990
3.030
8,300
-0.04(-1.30%)
Aug 09, 2010
3.140
3.070
3.070
3.070
2,900
-0.13(-4.06%)
Aug 06, 2010
3.200
3.200
3.110
3.200
2,857
+0.00(+0.00%)
Aug 05, 2010
3.050
3.200
2.958
3.200
16,306
+0.20(+6.67%)
Aug 04, 2010
2.830
3.000
2.800
3.000
13,726
+0.23(+8.30%)
Aug 03, 2010
2.790
2.858
2.650
2.770
17,492
-0.08(-2.81%)
Aug 02, 2010
2.900
2.900
2.850
2.850
1,605
+0.00(+0.00%)
Jul 30, 2010
2.850
2.850
2.811
2.850
4,500
+0.00(+0.00%)
Jul 29, 2010
2.960
2.960
2.790
2.850
11,891
+0.04(+1.42%)
Jul 28, 2010
2.580
2.900
2.580
2.810
5,200
-0.07(-2.43%)
Jul 27, 2010
2.880
2.880
2.880
2.880
100
+0.03(+1.05%)
Jul 26, 2010
2.820
2.940
2.740
2.850
42,363
-0.15(-5.00%)
Jul 22, 2010
3.000
3.000
3.000
3.000
200
+0.08(+2.74%)
Jul 21, 2010
2.950
2.950
2.920
2.920
4,300
+0.02(+0.69%)
Jul 20, 2010
2.900
2.908
2.900
2.900
7,400
-0.08(-2.68%)
Jul 19, 2010
2.980
2.980
2.980
2.980
800
+0.13(+4.56%)
Jul 16, 2010
2.850
2.890
2.850
2.850
1,850
-0.09(-3.06%)
Jul 15, 2010
2.920
2.950
2.890
2.940
2,100
-0.05(-1.67%)
Jul 13, 2010
2.990
2.990
2.990
2.990
0
+0.14(+4.91%)
Jul 12, 2010
2.850
2.850
2.850
2.850
300
-0.00(-0.16%)
Jul 09, 2010
2.854
2.940
2.854
2.854
1,100
-0.07(-2.26%)
Jul 08, 2010
3.120
3.120
2.900
2.920
17,232
-0.07(-2.33%)
Jul 07, 2010
2.900
2.990
2.899
2.990
3,678
+0.09(+3.11%)
Jul 06, 2010
2.790
2.900
2.790
2.900
2,250
+0.10(+3.57%)
Jul 02, 2010
2.800
2.800
2.800
2.800
800
-0.02(-0.71%)
Jul 01, 2010
2.950
2.960
2.820
2.820
9,500
-0.05(-1.74%)
Jun 30, 2010
2.960
2.970
2.760
2.870
10,225
-0.10(-3.24%)
Jun 29, 2010
2.940
2.989
2.850
2.966
7,540
-0.07(-2.31%)
Jun 25, 2010
3.036
3.080
2.920
3.036
4,070
+0.05(+1.54%)
Jun 24, 2010
3.040
3.080
2.950
2.990
4,600
-0.09(-2.92%)
Jun 23, 2010
3.130
3.180
2.980
3.080
2,400
-0.08(-2.53%)
Jun 22, 2010
3.260
3.260
3.100
3.160
3,399
-0.10(-3.07%)
Jun 21, 2010
3.310
3.480
3.200
3.260
18,200
-0.49(-13.07%)
Jun 18, 2010
3.750
3.750
3.100
3.750
5,116
+0.60(+19.05%)
Jun 17, 2010
3.150
3.200
3.110
3.150
10,600
+0.04(+1.29%)
Jun 16, 2010
3.200
3.200
3.110
3.110
7,944
-0.09(-2.81%)
Jun 15, 2010
3.100
3.200
3.100
3.200
6,650
+0.06(+1.91%)
Jun 14, 2010
3.100
3.150
2.950
3.140
9,260
-0.06(-1.88%)
Jun 11, 2010
3.250
3.300
3.180
3.200
2,950
+0.05(+1.59%)
Jun 10, 2010
3.200
3.350
3.100
3.150
5,862
+0.16(+5.35%)
Jun 09, 2010
2.964
3.076
2.960
2.990
83,460
+0.03(+1.01%)
Jun 08, 2010
3.000
3.041
2.960
2.960
46,800
-0.05(-1.66%)
Jun 07, 2010
3.100
3.140
2.910
3.010
39,640
-0.09(-2.90%)
Jun 04, 2010
3.100
3.250
3.010
3.100
13,042
-0.13(-4.02%)
Jun 03, 2010
3.280
3.340
3.140
3.230
57,816
+0.00(+0.00%)
Jun 02, 2010
3.390
3.390
3.180
3.230
27,998
-0.20(-5.83%)
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
.