Indicators

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	1.700	1.700	1.700	1.700	682	-0.03(-1.56%)
Apr 28, 2016	1.750	1.790	1.720	1.727	10,953	-0.00(-0.17%)
Apr 27, 2016	1.620	1.730	1.620	1.730	2,912	+0.17(+10.90%)
Apr 25, 2016	1.600	1.560	1.560	1.560	1,300	-0.09(-5.57%)
Apr 20, 2016	1.730	1.652	1.652	1.652	500	-0.01(-0.48%)
Apr 18, 2016	1.580	1.660	1.580	1.660	1	+0.05(+3.10%)
Apr 15, 2016	1.610	1.610	1.610	1.610	101	-0.11(-6.38%)
Apr 14, 2016	1.720	1.720	1.720	1.720	120	+0.02(+1.17%)
Apr 13, 2016	1.700	1.700	1.700	1.700	199	+0.08(+4.93%)
Apr 12, 2016	1.620	1.620	1.620	1.620	333	+0.02(+1.26%)
Apr 08, 2016	1.710	1.600	1.600	1.600	2,300	-0.04(-2.55%)
Apr 06, 2016	1.600	1.710	1.600	1.642	19	-0.04(-2.64%)
Apr 05, 2016	1.686	1.686	1.686	1.686	432	-0.01(-0.42%)

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.