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 (%)
Jul 29, 2016	1.470	1.500	1.410	1.470	52,103	+0.00(+0.00%)
Jul 28, 2016	1.470	1.470	1.470	1.470	129	-0.05(-3.54%)
Jul 27, 2016	1.521	1.524	1.521	1.524	2,746	+0.00(+0.26%)
Jul 26, 2016	1.507	1.549	1.450	1.520	3,189	-0.08(-5.00%)
Jul 25, 2016	1.450	1.600	1.450	1.600	1,235	+0.05(+3.23%)
Jul 22, 2016	1.600	1.820	1.550	1.550	43,339	+0.05(+3.33%)
Jul 21, 2016	1.500	1.500	1.500	1.500	708	+0.01(+0.67%)
Jul 20, 2016	1.450	1.490	1.450	1.490	450	+0.04(+2.75%)
Jul 19, 2016	1.450	1.450	1.450	1.450	628	+0.00(+0.00%)
Jul 13, 2016	1.550	1.450	1.450	1.450	8,200	-0.15(-9.37%)
Jul 12, 2016	1.540	1.600	1.540	1.600	11,143	+0.16(+11.11%)
Jul 11, 2016	1.470	1.520	1.470	1.440	7,339	-0.06(-4.00%)
Jul 08, 2016	1.450	1.500	1.424	1.500	6,441	+0.05(+3.45%)
Jul 07, 2016	1.450	1.450	1.450	1.450	3,985	-0.05(-3.28%)
Jul 06, 2016	1.500	1.500	1.500	1.499	1,283	+0.05(+3.39%)
Jul 05, 2016	1.450	1.450	1.450	1.450	2,703	-0.02(-1.37%)

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.