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, 2018	2.015	2.015	1.970	1.970	846	+0.01(+0.51%)
Feb 27, 2018	2.040	2.040	1.950	1.960	7,516	-0.10(-4.85%)
Feb 26, 2018	2.060	2.070	2.060	2.060	7,674	-0.03(-1.44%)
Feb 23, 2018	2.050	2.100	2.050	2.090	2,912	+0.07(+3.47%)
Feb 22, 2018	2.110	2.110	2.110	2.020	10,526	-0.04(-1.94%)
Feb 21, 2018	2.090	2.090	2.060	2.060	5,351	+0.01(+0.49%)
Feb 20, 2018	2.090	2.090	2.050	2.050	4,736	-0.06(-2.84%)
Feb 16, 2018		2.110	2.110	2.110	0	-0.03(-1.40%)
Feb 15, 2018	2.110	2.196	2.060	2.140	7,928	+0.03(+1.42%)
Feb 14, 2018	2.050	2.120	2.050	2.110	1,225	+0.00(+0.00%)
Feb 13, 2018	2.000	2.140	2.000	2.110	9,185	+0.06(+2.92%)
Feb 12, 2018	2.210	2.210	2.050	2.050	17,600	-0.23(-10.09%)
Feb 09, 2018	2.390	2.430	2.200	2.280	2,327	-0.11(-4.60%)
Feb 08, 2018	2.340	2.396	2.195	2.390	7,271	+0.15(+6.69%)
Feb 07, 2018	2.340	2.340	2.221	2.240	24,717	-0.03(-1.13%)
Feb 06, 2018	2.310	2.310	2.260	2.266	4,149	-0.00(-0.19%)
Feb 05, 2018	2.280	2.280	2.270	2.270	2,000	+0.00(+0.00%)
Feb 02, 2018	2.430	2.430	2.270	2.270	4,208	-0.15(-6.20%)

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.