Indicators

Barnwell Industries (NY: BRN )

1.900 -0.020 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	2.620	2.670	2.570	2.616	9,606	-0.07(-2.76%)
Sep 29, 2014	2.660	2.730	2.620	2.690	2,198	-0.04(-1.29%)
Sep 26, 2014	2.725	2.725	2.725	2.725	150	-0.07(-2.67%)
Sep 24, 2014	2.800	2.800	2.800	2.800	0	+0.00(+0.00%)
Sep 23, 2014	2.800	2.800	2.800	2.800	800	+0.02(+0.79%)
Sep 22, 2014	2.800	2.800	2.640	2.778	2,841	-0.14(-4.86%)
Sep 19, 2014	2.840	2.920	2.800	2.920	8,257	+0.12(+4.29%)
Sep 18, 2014	2.810	2.930	2.800	2.800	1,342	-0.11(-3.71%)
Sep 17, 2014	2.810	2.908	2.810	2.908	407	+0.07(+2.39%)
Sep 16, 2014	2.870	2.870	2.710	2.840	8,005	-0.06(-2.07%)
Sep 15, 2014	2.980	2.980	2.900	2.900	1,124	-0.04(-1.36%)
Sep 12, 2014	2.940	2.940	2.940	2.940	9	+0.00(+0.00%)
Sep 11, 2014	2.900	2.940	2.900	2.940	1,634	+0.03(+1.03%)
Sep 10, 2014	2.910	2.910	2.910	2.910	238	-0.02(-0.68%)
Sep 09, 2014	2.910	2.930	2.910	2.930	497	-0.05(-1.67%)
Sep 08, 2014	2.910	2.980	2.910	2.980	449	-0.01(-0.33%)
Sep 05, 2014	2.990	2.990	2.990	2.990	169	-0.01(-0.34%)
Sep 03, 2014	3.000	3.000	3.000	3.000	0	+0.00(+0.00%)

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.