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 (%)
Jun 30, 2016	1.450	1.590	1.450	1.550	21,933	+0.11(+7.64%)
Jun 29, 2016	1.420	1.600	1.420	1.440	6,084	+0.02(+1.40%)
Jun 28, 2016	1.380	1.420	1.380	1.420	669	+0.03(+2.17%)
Jun 27, 2016	1.320	1.390	1.310	1.390	4,230	+0.04(+2.96%)
Jun 24, 2016	1.400	1.412	1.350	1.350	4,913	-0.05(-3.57%)
Jun 23, 2016	1.420	1.450	1.400	1.400	1,733	-0.09(-6.04%)
Jun 22, 2016	1.450	1.490	1.400	1.490	2,261	+0.04(+2.76%)
Jun 21, 2016	1.420	1.490	1.420	1.450	1,124	-0.05(-3.33%)
Jun 20, 2016	1.520	1.570	1.500	1.500	3,903	-0.04(-2.60%)
Jun 17, 2016	1.410	1.540	1.410	1.540	25,087	+0.03(+1.99%)
Jun 16, 2016	1.420	1.640	1.420	1.510	10,447	+0.08(+5.59%)
Jun 15, 2016	1.446	1.530	1.420	1.430	5,163	+0.00(+0.00%)
Jun 14, 2016	1.450	1.540	1.430	1.430	6,242	-0.03(-2.05%)
Jun 13, 2016	1.560	1.570	1.450	1.460	19,337	-0.10(-6.41%)
Jun 10, 2016	1.440	1.766	1.440	1.560	55,547	+0.12(+8.33%)
Jun 09, 2016	1.440	1.450	1.440	1.440	2,932	-0.02(-1.37%)
Jun 08, 2016	1.480	1.480	1.460	1.460	2,977	+0.00(+0.00%)
Jun 07, 2016	1.510	1.538	1.460	1.460	1,527	-0.08(-5.19%)
Jun 06, 2016	1.600	1.650	1.540	1.540	4,201	-0.06(-3.75%)

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.