Historical Stock Prices

BRN 
$2.67
*  
0.07
2.69%
Get BRN Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 2.35 2.96 2.28 2.67 99,154
12/24/2014 2.72 2.74 2.53 2.6 5,250
12/23/2014 2.51 2.59 2.45 2.59 4,395
12/22/2014 2.536 2.65 2.52 2.52 4,006
12/19/2014 2.7 2.9 2.53 2.62 39,122
12/18/2014 2.47 2.86 2.4 2.7 15,935
12/17/2014 2.42 2.46 2.4 2.4 779
12/16/2014 2.4 2.54 2.4 2.44 5,052
12/15/2014 2.41 2.6001 2.33 2.58 14,814
12/12/2014 2.34 2.4 2.22 2.4 910
12/11/2014 2.41 2.41 2.2 2.2 1,467
12/10/2014 2.26 2.52 2.23 2.3 2,354
12/09/2014 2.41 2.49 2.4 2.4 2,454
12/08/2014 2.26 2.38 2.25 2.37 8,587
12/05/2014 2.41 2.41 2.25 2.274 3,230
12/04/2014 2.34 2.83 2.18 2.25 48,895
12/03/2014 2.46 2.46 2.32 2.32 3,957
12/02/2014 2.35 2.35 2.35 2.35 100
12/01/2014 2.34 2.34 2.32 2.3268 7,583
11/28/2014 2.33 2.355 2.33 2.33 1,801
11/26/2014 2.32 2.4 2.32 2.4 3,733
11/25/2014 2.3267 2.47 2.3267 2.45 800
11/24/2014 2.48 2.48 2.48 2.48 00
11/21/2014 2.32 2.48 2.32 2.48 3,712
11/20/2014 2.33 2.33 2.33 2.33 1,000
11/19/2014 2.41 2.41 2.41 2.41 00
11/18/2014 2.46 2.4708 2.41 2.41 2,471
11/17/2014 2.6 2.6 2.6 2.6 00
11/14/2014 2.43 2.6 2.3896 2.6 3,042
11/13/2014 2.55 2.6 2.35 2.47 4,900
11/12/2014 2.7599 2.7599 2.57 2.57 7,775
11/11/2014 2.75 2.85 2.68 2.74 4,476
11/10/2014 2.3936 2.8001 2.37 2.75 32,241
11/07/2014 2.5199 2.5199 2.5199 2.5199 00
11/06/2014 2.45 2.5199 2.45 2.5199 1,900
11/05/2014 2.41 2.52 2.33 2.5196 44,923
11/04/2014 2.489 2.56 2.489 2.55 1,732
11/03/2014 2.35 2.46 2.35 2.45 4,462
10/31/2014 2.56 2.57 2.56 2.56 2,190
10/30/2014 2.3201 2.3201 2.3201 2.3201 00
10/29/2014 2.4 2.4 2.3201 2.3201 3,100
10/28/2014 2.41 2.44 2.41 2.44 1,900
10/27/2014 2.58 2.58 2.552 2.553 400
10/24/2014 2.59 2.59 2.59 2.59 1,300
10/23/2014 2.576 2.6 2.576 2.592 2,156
10/22/2014 2.418 2.6 2.418 2.5365 2,784
10/21/2014 2.59 2.59 2.59 2.59 219
10/20/2014 2.49 2.49 2.4109 2.4109 566
10/17/2014 2.6 2.65 2.32 2.32 5,855
10/16/2014 2.57 2.6 2.5 2.5 1,725
10/15/2014 2.6 2.6 2.4975 2.5 2,900
10/14/2014 2.56 2.99 2.5332 2.5332 7,750
10/13/2014 2.38 2.4 2.35 2.4 2,850
10/10/2014 2.3999 2.4 2.3999 2.4 3,488
10/09/2014 2.45 2.45 2.38 2.3999 21,210
10/08/2014 2.46 2.46 2.4299 2.45 9,114
10/07/2014 2.57 2.57 2.39 2.53 9,370
10/06/2014 2.568 2.75 2.52 2.691 3,371
10/03/2014 2.6 2.6605 2.6 2.6605 345
10/02/2014 2.53 2.7 2.53 2.7 300
10/01/2014 2.74 2.7499 2.74 2.7499 817
09/30/2014 2.62 2.6699 2.57 2.6158 9,606
09/29/2014 2.66 2.73 2.62 2.69 2,198
09/26/2014 2.7251 2.7251 2.7251 2.7251 150
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?