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
)
2.761
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 9, 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, 2019
1.331
1.331
1.331
1.331
507
+0.01(+0.80%)
Apr 29, 2019
1.330
1.330
1.320
1.320
2,927
+0.00(+0.29%)
Apr 26, 2019
1.329
1.329
1.310
1.316
7,700
-0.02(-1.77%)
Apr 25, 2019
1.367
1.367
1.340
1.340
3,548
+0.04(+3.07%)
Apr 24, 2019
1.370
1.370
1.300
1.300
11,488
-0.06(-4.41%)
Apr 23, 2019
1.320
1.360
1.310
1.360
9,468
+0.06(+4.62%)
Apr 22, 2019
1.359
1.378
1.300
1.300
11,856
-0.01(-0.76%)
Apr 18, 2019
1.330
1.330
1.310
1.310
9,800
-0.04(-2.96%)
Apr 17, 2019
1.350
1.400
1.350
1.350
8,264
+0.03(+2.26%)
Apr 16, 2019
1.332
1.356
1.320
1.320
36,494
-0.02(-1.32%)
Apr 15, 2019
1.320
1.422
1.310
1.338
36,624
+0.01(+0.58%)
Apr 12, 2019
1.300
1.400
1.300
1.330
7,800
+0.03(+2.31%)
Apr 11, 2019
1.300
1.340
1.300
1.300
3,772
-0.03(-2.26%)
Apr 10, 2019
1.360
1.360
1.320
1.330
4,124
-0.01(-0.75%)
Apr 09, 2019
1.340
1.340
1.336
1.340
2,070
+0.00(+0.00%)
Apr 08, 2019
1.430
1.430
1.340
1.340
4,522
+0.00(+0.00%)
Apr 05, 2019
1.300
1.343
1.300
1.340
3,200
+0.01(+0.75%)
Apr 04, 2019
1.300
1.350
1.300
1.330
5,982
+0.01(+0.76%)
Apr 03, 2019
1.330
1.360
1.295
1.320
19,517
-0.06(-4.35%)
Apr 02, 2019
1.470
1.470
1.300
1.380
15,586
-0.02(-1.43%)
Apr 01, 2019
1.440
1.490
1.280
1.400
123,208
-0.08(-5.41%)
Mar 29, 2019
1.360
1.640
1.350
1.480
140,900
+0.13(+9.63%)
Mar 28, 2019
1.370
1.384
1.350
1.350
2,618
-0.07(-4.93%)
Mar 27, 2019
1.360
1.420
1.350
1.420
5,400
+0.07(+5.19%)
Mar 26, 2019
1.460
1.460
1.350
1.350
1,606
-0.15(-10.00%)
Mar 25, 2019
1.620
1.620
1.391
1.500
14,507
-0.05(-3.23%)
Mar 22, 2019
1.410
1.550
1.280
1.550
84,700
+0.22(+16.54%)
Mar 21, 2019
1.318
1.343
1.310
1.330
13,584
+0.05(+3.90%)
Mar 20, 2019
1.280
1.280
1.280
1.280
1,105
-0.01(-0.77%)
Mar 19, 2019
1.300
1.350
1.280
1.290
6,493
-0.03(-2.27%)
Mar 18, 2019
1.290
1.320
1.270
1.320
6,015
+0.02(+1.54%)
Mar 15, 2019
1.280
1.300
1.270
1.300
2,600
+0.03(+2.36%)
Mar 14, 2019
1.301
1.304
1.270
1.270
12,372
-0.04(-3.05%)
Mar 13, 2019
1.310
1.370
1.310
1.310
6,366
+0.02(+1.16%)
Mar 12, 2019
1.380
1.380
1.295
1.295
582
-0.01(-0.38%)
Mar 11, 2019
1.320
1.320
1.300
1.300
4,848
-0.05(-3.70%)
Mar 08, 2019
1.390
1.390
1.350
1.350
300
+0.06(+4.65%)
Mar 07, 2019
1.380
1.380
1.290
1.290
11,940
-0.04(-3.01%)
Mar 06, 2019
1.350
1.350
1.290
1.330
10,034
+0.00(+0.00%)
Mar 05, 2019
1.350
1.360
1.310
1.330
1,898
-0.07(-5.00%)
Mar 04, 2019
1.290
1.400
1.290
1.400
14,852
+0.10(+7.69%)
Mar 01, 2019
1.370
1.370
1.300
1.300
1,900
-0.02(-1.52%)
Feb 28, 2019
1.320
1.320
1.320
1.320
135
+0.00(+0.00%)
Feb 27, 2019
1.290
1.320
1.290
1.320
2,425
+0.03(+2.33%)
Feb 26, 2019
1.330
1.330
1.290
1.290
23,280
-0.12(-8.51%)
Feb 25, 2019
1.410
1.410
1.410
1.410
4,388
+0.09(+6.82%)
Feb 22, 2019
1.410
1.410
1.320
1.320
4,500
+0.00(+0.00%)
Feb 21, 2019
1.327
1.355
1.320
1.320
5,977
+0.00(+0.00%)
Feb 20, 2019
1.320
1.359
1.310
1.320
2,819
-0.01(-0.75%)
Feb 19, 2019
1.327
1.362
1.320
1.330
8,027
+0.01(+0.76%)
Feb 15, 2019
1.370
1.500
1.320
1.320
46,900
-0.02(-1.49%)
Feb 14, 2019
1.340
1.340
1.340
1.340
235
-0.04(-2.90%)
Feb 13, 2019
1.330
1.380
1.310
1.380
21,486
+0.02(+1.49%)
Feb 12, 2019
1.410
1.410
1.330
1.360
16,101
-0.05(-3.56%)
Feb 11, 2019
1.370
1.410
1.370
1.410
2,356
+0.07(+5.22%)
Feb 08, 2019
1.370
1.370
1.330
1.340
6,700
-0.06(-4.29%)
Feb 07, 2019
1.330
1.403
1.330
1.400
4,619
+0.08(+6.05%)
Feb 06, 2019
1.320
1.320
1.320
1.320
229
-0.15(-10.20%)
Feb 05, 2019
1.310
1.470
1.310
1.470
5,906
+0.02(+1.38%)
Feb 04, 2019
1.320
1.450
1.310
1.450
11,085
+0.04(+2.84%)
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
.