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 (%)
Aug 30, 2013	3.200	3.350	3.350	3.350	900	-0.15(-4.29%)
Aug 27, 2013	3.550	3.500	3.500	3.500	1,700	-0.05(-1.41%)
Aug 26, 2013	3.570	3.570	3.550	3.550	1,961	-0.05(-1.39%)
Aug 23, 2013	3.550	3.620	3.450	3.600	3,339	+0.33(+10.09%)
Aug 22, 2013	3.320	3.330	3.150	3.270	3,463	-0.06(-1.80%)
Aug 21, 2013	3.300	3.370	3.280	3.330	1,900	+0.03(+0.91%)
Aug 20, 2013	3.399	3.400	3.300	3.300	1,300	+0.04(+1.23%)
Aug 15, 2013	3.220	3.260	3.260	3.260	800	+0.06(+1.87%)
Aug 14, 2013	3.220	3.390	3.200	3.200	2,300	-0.10(-3.03%)
Aug 13, 2013	3.400	3.400	3.290	3.300	7,275	-0.10(-2.94%)
Aug 12, 2013	3.250	3.400	3.250	3.400	255	-0.11(-3.13%)
Aug 09, 2013	3.510	3.510	3.510	3.510	200	+0.00(+0.00%)
Aug 08, 2013	3.250	3.510	3.210	3.510	700	-0.02(-0.57%)
Aug 07, 2013	3.530	3.530	3.530	3.530	100	+0.00(+0.00%)
Aug 06, 2013	3.530	3.530	3.530	3.530	100	-0.07(-1.95%)
Aug 05, 2013	3.570	3.600	3.560	3.600	1,000	+0.00(+0.00%)
Aug 02, 2013	3.370	3.708	3.370	3.600	5,134	+0.10(+2.86%)

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.