Indicators

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.928	5.972	5.856	5.856	39,600	-0.09(-1.49%)
Feb 25, 2005	6.017	6.028	5.930	5.944	45,300	-0.09(-1.56%)
Feb 24, 2005	6.133	6.206	6.039	6.039	82,200	-0.11(-1.81%)
Feb 23, 2005	5.889	6.156	5.889	6.150	121,200	+0.26(+4.43%)
Feb 22, 2005	5.639	5.889	5.639	5.889	42,600	+0.28(+4.93%)
Feb 18, 2005	5.611	5.700	5.611	5.612	26,400	+0.00(+0.02%)
Feb 17, 2005	5.617	5.656	5.611	5.611	13,500	-0.01(-0.10%)
Feb 16, 2005	5.878	5.889	5.594	5.617	51,900	-0.17(-2.86%)
Feb 15, 2005	5.633	5.917	5.611	5.782	90,900	+0.20(+3.67%)
Feb 14, 2005	5.194	5.693	5.194	5.578	254,700	+0.46(+9.06%)
Feb 11, 2005	5.250	5.278	5.113	5.114	18,000	-0.14(-2.58%)
Feb 10, 2005	5.094	5.278	5.061	5.250	69,000	+0.19(+3.75%)
Feb 09, 2005	4.889	5.194	4.861	5.060	33,600	+0.20(+4.09%)
Feb 08, 2005	4.750	4.867	4.691	4.861	71,700	+0.09(+1.98%)
Feb 07, 2005	4.778	4.817	4.707	4.767	89,400	-0.12(-2.50%)
Feb 04, 2005	4.922	5.000	4.861	4.889	60,300	-0.03(-0.56%)
Feb 03, 2005	4.817	5.306	4.778	4.917	111,000	+0.10(+2.08%)
Feb 02, 2005	4.510	4.817	4.510	4.817	40,800	+0.27(+5.99%)

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.