Indicators

Barnwell Industries (NY: BRN )

2.560 -0.070 (-2.66%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	1.630	1.650	1.630	1.650	3,101	+0.05(+3.07%)
Sep 29, 2016	1.610	1.630	1.600	1.601	8,871	+0.00(+0.05%)
Sep 28, 2016	1.600	1.600	1.600	1.600	148	-0.00(-0.09%)
Sep 27, 2016	1.600	1.640	1.600	1.601	6,296	-0.01(-0.53%)
Sep 23, 2016	1.640	1.610	1.610	1.610	300	-0.06(-3.59%)
Sep 22, 2016	1.670	1.670	1.660	1.670	929	+0.04(+2.45%)
Sep 21, 2016	1.670	1.670	1.600	1.630	7,608	+0.08(+5.16%)
Sep 20, 2016	1.670	1.670	1.550	1.550	2,225	-0.02(-1.27%)
Sep 19, 2016	1.670	1.670	1.570	1.570	2,598	+0.02(+1.29%)
Sep 16, 2016	1.620	1.620	1.550	1.550	12,331	-0.06(-3.73%)
Sep 15, 2016	1.580	1.650	1.520	1.610	35,874	+0.06(+3.87%)
Sep 14, 2016	1.460	1.550	1.450	1.550	2,007	+0.02(+1.31%)
Sep 13, 2016	1.530	1.570	1.450	1.530	7,086	-0.05(-3.16%)
Sep 12, 2016	1.580	1.580	1.500	1.580	2,884	+0.00(+0.00%)
Sep 09, 2016	1.580	1.580	1.560	1.580	1,135	-0.03(-1.86%)
Sep 08, 2016	1.460	1.650	1.460	1.610	14,589	+0.04(+2.55%)
Sep 07, 2016	1.600	1.650	1.570	1.570	1,680	-0.03(-1.88%)
Sep 06, 2016	1.550	1.600	1.530	1.600	1,518	+0.09(+5.68%)

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.