Indicators

Barnwell Industries (NY: BRN )

2.560 -0.070 (-2.66%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	1.703	1.703	1.700	1.700	1,309	-0.02(-1.16%)
Jan 30, 2017	1.670	1.720	1.651	1.720	2,200	+0.00(+0.00%)
Jan 27, 2017	1.720	1.720	1.685	1.720	2,246	+0.02(+1.37%)
Jan 26, 2017	1.692	1.697	1.692	1.697	5,002	+0.04(+2.21%)
Jan 25, 2017	1.650	1.680	1.650	1.660	865	-0.02(-1.13%)
Jan 24, 2017	1.630	1.680	1.630	1.679	1,723	-0.02(-1.24%)
Jan 23, 2017	1.630	1.700	1.580	1.700	8,493	+0.01(+0.59%)
Jan 20, 2017	1.610	1.700	1.600	1.690	3,733	-0.03(-1.74%)
Jan 19, 2017	1.720	1.720	1.720	1.720	100	+0.00(+0.00%)
Jan 17, 2017				1.720	129	+0.01(+0.58%)
Jan 13, 2017		1.710	1.710	1.710	0	+0.03(+1.79%)
Jan 12, 2017	1.602	1.680	1.600	1.680	2,248	+0.04(+2.51%)
Jan 10, 2017		1.639	1.639	1.639	0	-0.04(-2.45%)
Jan 09, 2017	1.740	1.740	1.680	1.680	9,513	+0.00(+0.00%)
Jan 06, 2017	1.580	1.680	1.580	1.680	5,763	+0.00(+0.00%)
Jan 05, 2017	1.740	1.740	1.609	1.680	7,235	+0.08(+5.00%)
Jan 04, 2017	1.740	1.740	1.600	1.600	15,708	+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.