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 26, 2010	4.150	4.150	3.990	4.000	10,100	-0.20(-4.76%)
Feb 25, 2010	4.150	4.350	4.100	4.200	2,300	+0.05(+1.20%)
Feb 23, 2010	4.140	4.150	4.150	4.150	1,300	+0.07(+1.72%)
Feb 22, 2010	4.150	4.150	3.930	4.080	3,060	-0.12(-2.86%)
Feb 19, 2010	3.800	4.200	3.750	4.200	3,830	+0.35(+9.09%)
Feb 18, 2010	3.850	3.850	3.850	3.850	200	+0.00(+0.00%)
Feb 17, 2010	3.890	4.190	3.850	3.850	4,645	-0.05(-1.28%)
Feb 16, 2010	3.900	3.900	3.550	3.900	1,900	+0.09(+2.36%)
Feb 12, 2010	3.850	3.810	3.810	3.810	3,400	+0.01(+0.26%)
Feb 11, 2010	3.730	3.800	3.730	3.800	3,500	+0.21(+5.85%)
Feb 10, 2010	3.560	3.590	3.410	3.590	5,254	-0.06(-1.64%)
Feb 09, 2010	3.550	3.650	3.470	3.650	800	+0.00(+0.00%)
Feb 08, 2010	3.650	3.650	3.650	3.650	950	+0.07(+1.87%)
Feb 05, 2010	3.700	3.700	3.500	3.583	2,400	-0.06(-1.57%)
Feb 04, 2010	3.940	3.990	3.600	3.640	3,900	-0.31(-7.85%)
Feb 03, 2010	3.950	3.950	3.940	3.950	700	+0.05(+1.20%)
Feb 02, 2010	3.950	3.950	3.800	3.903	3,250	+0.00(+0.08%)

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.