Indicators

Barnwell Industries (NY: BRN )

2.698 +0.038 (+1.43%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.05	13.25	12.09	12.36	10,600	-0.49(-3.81%)
Dec 28, 2007	12.98	13.48	12.80	12.85	10,500	-0.12(-0.93%)
Dec 27, 2007	12.18	13.90	12.18	12.97	14,000	+0.91(+7.55%)
Dec 26, 2007	11.25	12.25	11.20	12.06	20,000	+1.73(+16.75%)
Dec 24, 2007	9.260	10.96	9.260	10.33	19,100	+1.24(+13.64%)
Dec 21, 2007	9.410	9.550	8.770	9.090	47,700	-0.26(-2.78%)
Dec 20, 2007	10.52	10.52	9.000	9.350	45,100	-1.05(-10.10%)
Dec 19, 2007	9.640	10.90	9.640	10.40	5,000	+1.05(+11.23%)
Dec 18, 2007	9.470	9.680	8.380	9.350	43,900	+0.24(+2.63%)
Dec 17, 2007	10.21	10.21	8.800	9.110	72,000	-0.94(-9.35%)
Dec 14, 2007	10.53	10.90	10.05	10.05	4,200	-0.76(-7.03%)
Dec 13, 2007	11.60	11.60	10.15	10.81	8,600	-1.94(-15.22%)
Dec 12, 2007	13.13	13.32	12.10	12.75	3,600	-0.17(-1.32%)
Dec 11, 2007	13.00	13.37	12.90	12.92	2,900	+0.17(+1.33%)
Dec 10, 2007	13.10	13.33	12.50	12.75	5,400	+0.05(+0.39%)
Dec 07, 2007	13.00	13.40	12.59	12.70	4,400	-0.30(-2.31%)
Dec 06, 2007	12.74	13.65	12.74	13.00	4,050	+0.00(+0.00%)
Dec 05, 2007	13.30	13.30	12.89	13.00	13,800	-0.55(-4.06%)
Dec 04, 2007	13.55	13.79	13.55	13.55	1,400	-0.17(-1.24%)

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.