Historical Stock Prices

BRN 
$2.34
*  
0.03
1.27%
Get BRN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BRN now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 2.36 2.36 2.34 2.34 1,452
07/30/2015 2.43 2.44 2.37 2.37 1,639
07/29/2015 2.3601 2.3601 2.3601 2.3601 00
07/28/2015 2.3601 2.3601 2.3601 2.3601 00
07/27/2015 2.3601 2.3601 2.3601 2.3601 500
07/24/2015 2.4 2.4 2.4 2.4 00
07/23/2015 2.4 2.4 2.4 2.4 00
07/22/2015 2.4 2.4 2.4 2.4 00
07/21/2015 2.4 2.4 2.4 2.4 00
07/20/2015 2.35 2.41 2.35 2.4 1,235
07/17/2015 2.37 2.53 2.36 2.53 4,821
07/16/2015 2.49 2.49 2.49 2.49 146
07/15/2015 2.48 2.48 2.48 2.48 1,170
07/14/2015 2.45 2.45 2.45 2.45 00
07/13/2015 2.358 2.45 2.358 2.45 3,514
07/10/2015 2.38 2.4 2.378 2.4 6,286
07/09/2015 2.37 2.38 2.37 2.38 3,459
07/08/2015 2.368 2.38 2.35 2.35 615
07/07/2015 2.35 2.38 2.35 2.38 2,424
07/06/2015 2.35 2.38 2.35 2.38 744
07/02/2015 2.37 2.39 2.35 2.39 2,546
07/01/2015 2.41 2.41 2.37 2.37 274
06/30/2015 2.45 2.45 2.37 2.37 700
06/29/2015 2.35 2.4 2.35 2.37 5,206
06/26/2015 2.43 2.44 2.35 2.35 10,749
06/25/2015 2.48 2.48 2.48 2.48 00
06/24/2015 2.48 2.48 2.48 2.48 00
06/23/2015 2.48 2.48 2.48 2.48 00
06/22/2015 2.48 2.48 2.48 2.48 00
06/19/2015 2.4 2.48 2.4 2.48 543
06/18/2015 2.4 2.4 2.4 2.4 968
06/17/2015 2.41 2.41 2.4 2.4 1,012
06/16/2015 2.42 2.42 2.42 2.42 00
06/15/2015 2.42 2.42 2.42 2.42 252
06/12/2015 2.47 2.47 2.47 2.47 00
06/11/2015 2.46 2.53 2.46 2.47 1,020
06/10/2015 2.518 2.518 2.4499 2.46 2,523
06/09/2015 2.41 2.45 2.4 2.45 4,903
06/08/2015 2.43 2.4316 2.43 2.43 1,333
06/05/2015 2.4 2.43 2.4 2.43 3,341
06/04/2015 2.4 2.53 2.4 2.45 23,629
06/03/2015 2.489 2.52 2.486 2.52 7,140
06/02/2015 2.5 2.5 2.48 2.49 6,986
06/01/2015 2.5 2.5 2.4801 2.4801 2,877
05/29/2015 2.5 2.5 2.49 2.5 7,216
05/28/2015 2.5 2.52 2.48 2.51 2,714
05/27/2015 2.58 2.58 2.48 2.48 6,305
05/26/2015 2.55 2.61 2.55 2.55 4,013
05/22/2015 2.71 2.71 2.62 2.62 9,597
05/21/2015 2.66 2.72 2.6 2.62 6,304
05/20/2015 2.65 2.65 2.57 2.58 2,550
05/19/2015 2.68 2.68 2.6 2.68 2,264
05/18/2015 2.66 2.71 2.6 2.6 3,730
05/15/2015 2.61 2.72 2.59 2.59 610
05/14/2015 2.7299 2.7299 2.59 2.59 11,685
05/13/2015 2.64 2.725 2.62 2.62 7,022
05/12/2015 2.6 2.78 2.6 2.64 18,319
05/11/2015 2.76 2.8 2.6 2.7195 27,000
05/08/2015 2.94 2.97 2.6 2.79 71,929
05/07/2015 2.98 3.13 2.78 2.85 75,774
05/06/2015 2.95 3.17 2.8 3 67,886
05/05/2015 3.02 3.27 3.02 3.13 76,515
05/04/2015 3.05 3.3 3.02 3.05 80,266
05/01/2015 3.05 3.3 2.68 3.119 95,955
04/30/2015 2.8 3.3 2.8 3.08 85,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?