Indicators

Barnwell Industries (NY: BRN )

2.660 -0.060 (-2.21%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	2.000	2.000	1.909	2.000	3,591	+0.00(+0.00%)
Oct 30, 2017	2.000	2.000	1.980	2.000	2,710	+0.00(+0.00%)
Oct 27, 2017	2.000	2.000	2.000	2.000	372	+0.00(+0.00%)
Oct 26, 2017	2.000	2.000	2.000	2.000	225	+0.05(+2.56%)
Oct 25, 2017	1.930	1.950	1.920	1.950	9,738	+0.05(+2.43%)
Oct 24, 2017	1.910	1.910	1.900	1.904	4,180	+0.04(+2.35%)
Oct 23, 2017	1.870	1.870	1.850	1.860	4,409	-0.06(-3.33%)
Oct 19, 2017		1.924	1.924	1.924	14	-0.02(-0.82%)
Oct 18, 2017	1.940	1.940	1.940	1.940	278	+0.05(+2.57%)
Oct 17, 2017	1.891	1.891	1.891	1.891	1,058	+0.04(+2.18%)
Oct 16, 2017	1.849	1.861	1.840	1.851	5,748	+0.00(+0.05%)
Oct 13, 2017	1.850	1.850	1.850	1.850	5,096	+0.02(+1.09%)
Oct 12, 2017	1.850	1.870	1.830	1.830	1,221	+0.00(+0.00%)
Oct 11, 2017	1.860	1.910	1.820	1.830	9,821	-0.08(-4.19%)
Oct 09, 2017		1.910	1.910	1.910	76	+0.02(+1.06%)
Oct 06, 2017	1.860	1.900	1.860	1.890	25,116	+0.00(+0.00%)
Oct 05, 2017	1.890	1.890	1.870	1.890	681	+0.02(+1.07%)
Oct 04, 2017	1.830	1.890	1.828	1.870	5,227	+0.06(+3.31%)
Oct 03, 2017	1.830	1.830	1.810	1.810	2,086	-0.00(-0.12%)

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.