Indicators

Barnwell Industries (NY: BRN )

2.778 +0.118 (+4.44%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	1.880	1.880	1.880	1.880	6,600	-0.06(-3.29%)
Dec 30, 2015	1.890	1.944	1.890	1.944	2,000	+0.04(+2.32%)
Dec 29, 2015	1.900	1.900	1.900	1.900	1,716	+0.00(+0.00%)
Dec 28, 2015	1.900	1.900	1.900	1.900	470	-0.04(-2.09%)
Dec 23, 2015	1.990	1.940	1.940	1.940	5,300	+0.04(+2.13%)
Dec 22, 2015	1.900	1.990	1.860	1.900	10,037	-0.10(-5.00%)
Dec 21, 2015	2.000	2.000	2.000	2.000	1,796	+0.02(+1.01%)
Dec 18, 2015	1.980	1.980	1.980	1.980	293	-0.08(-3.81%)
Dec 17, 2015	2.065	2.065	2.000	2.058	2,918	+0.01(+0.41%)
Dec 16, 2015	2.050	2.050	2.020	2.050	3,915	+0.04(+2.24%)
Dec 11, 2015	2.030	2.030	1.950	2.005	3	-0.03(-1.46%)
Dec 10, 2015	1.930	2.035	1.930	2.035	3,011	+0.03(+1.73%)
Dec 08, 2015	2.000	2.000	2.000	2.000	100	-0.04(-1.96%)
Dec 04, 2015	2.000	2.040	2.000	2.040	112	+0.00(+0.00%)
Dec 03, 2015	2.039	2.040	2.039	2.040	401	-0.01(-0.49%)
Dec 02, 2015	2.100	2.100	2.020	2.050	12,427	-0.05(-2.38%)

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.