Indicators

Barnwell Industries (NY: BRN )

2.660 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	1.310	1.540	1.310	1.330	19,100	-0.06(-4.32%)
Dec 28, 2018	1.330	1.390	1.290	1.390	2,100	+0.11(+8.59%)
Dec 27, 2018	1.300	1.330	1.220	1.280	8,779	-0.02(-1.54%)
Dec 26, 2018	1.310	1.310	1.300	1.300	757	-0.13(-9.09%)
Dec 24, 2018	1.400	1.430	1.400	1.430	400	+0.13(+10.00%)
Dec 21, 2018	1.480	1.480	1.290	1.300	25,700	-0.19(-12.75%)
Dec 20, 2018	1.560	1.560	1.490	1.490	5,507	-0.03(-1.97%)
Dec 19, 2018	1.610	1.640	1.520	1.520	1,268	-0.01(-0.65%)
Dec 18, 2018	1.520	1.640	1.520	1.530	5,069	-0.07(-4.38%)
Dec 17, 2018	1.640	1.640	1.600	1.600	2,058	-0.04(-2.44%)
Dec 14, 2018	1.630	1.640	1.630	1.640	1,000	+0.02(+1.10%)
Dec 13, 2018	1.630	1.640	1.622	1.622	1,721	+0.06(+3.99%)
Dec 12, 2018	1.540	1.560	1.530	1.560	13,366	-0.05(-2.85%)
Dec 11, 2018	1.640	1.650	1.606	1.606	1,189	+0.05(+2.93%)
Dec 10, 2018	1.600	1.600	1.530	1.560	4,159	-0.04(-2.50%)
Dec 07, 2018	1.570	1.600	1.570	1.600	800	+0.07(+4.58%)
Dec 06, 2018	1.520	1.580	1.520	1.530	1,351	-0.02(-1.29%)
Dec 04, 2018	1.570	1.580	1.520	1.550	2,100	-0.01(-0.64%)

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.