Indicators

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.350	4.400	4.200	4.350	5,864	+0.00(+0.00%)
Nov 27, 2009	4.350	4.350	4.340	4.350	500	-0.04(-0.87%)
Nov 25, 2009	4.400	4.500	4.190	4.388	9,029	-0.08(-1.83%)
Nov 24, 2009	4.350	4.492	4.300	4.470	1,100	+0.11(+2.50%)
Nov 23, 2009	4.700	4.700	4.300	4.361	3,570	+0.03(+0.69%)
Nov 20, 2009	4.320	4.450	4.300	4.331	2,500	+0.03(+0.72%)
Nov 19, 2009	4.460	4.460	4.300	4.300	1,400	-0.10(-2.27%)
Nov 18, 2009	4.400	4.500	4.300	4.400	4,800	-0.10(-2.22%)
Nov 17, 2009	4.500	4.550	4.300	4.500	11,619	+0.00(+0.00%)
Nov 16, 2009	4.500	4.650	4.470	4.500	5,500	-0.06(-1.37%)
Nov 13, 2009	4.680	4.700	4.200	4.562	9,100	-0.09(-1.88%)
Nov 12, 2009	4.400	4.790	4.400	4.650	13,113	+0.21(+4.73%)
Nov 11, 2009	4.330	4.470	4.200	4.440	6,300	-0.01(-0.22%)
Nov 10, 2009	4.450	4.450	4.250	4.450	9,221	+0.00(+0.00%)
Nov 09, 2009	4.500	4.500	4.350	4.450	11,545	-0.12(-2.63%)
Nov 06, 2009	4.590	4.690	4.550	4.570	3,700	+0.10(+2.24%)
Nov 05, 2009	4.400	4.470	4.400	4.470	1,100	-0.08(-1.76%)
Nov 04, 2009	4.490	4.550	4.400	4.550	1,100	+0.00(+0.00%)
Nov 03, 2009	4.400	4.550	4.400	4.550	4,356	-0.02(-0.44%)

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.