Indicators

Barnwell Industries (NY: BRN )

2.830 -0.030 (-1.05%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	1.810	1.820	1.780	1.780	22,700	-0.02(-1.11%)
Sep 27, 2018	1.800	1.860	1.800	1.800	31,991	-0.03(-1.74%)
Sep 26, 2018	1.860	1.860	1.820	1.832	87,837	-0.03(-1.64%)
Sep 25, 2018	1.880	1.920	1.820	1.862	109,897	-0.04(-1.98%)
Sep 24, 2018	1.900	2.060	1.870	1.900	386,169	-0.05(-2.56%)
Sep 21, 2018	1.905	1.950	1.905	1.950	2,000	+0.02(+1.04%)
Sep 20, 2018	1.880	1.940	1.840	1.930	5,690	-0.01(-0.52%)
Sep 19, 2018	1.870	1.969	1.870	1.940	26,911	+0.03(+1.60%)
Sep 18, 2018	1.950	2.000	1.830	1.909	57,152	-0.02(-1.06%)
Sep 17, 2018	1.950	1.950	1.930	1.930	14,138	+0.00(+0.00%)
Sep 14, 2018	1.850	1.950	1.850	1.930	2,700	+0.06(+3.21%)
Sep 13, 2018	1.860	1.950	1.841	1.870	17,030	-0.08(-4.10%)
Sep 12, 2018	1.810	1.950	1.810	1.950	8,466	+0.12(+6.47%)
Sep 11, 2018	1.810	1.840	1.810	1.831	7,472	-0.02(-1.00%)
Sep 10, 2018	1.850	1.865	1.830	1.850	2,753	-0.05(-2.63%)
Sep 07, 2018	1.900	1.900	1.900	1.900	1,700	-0.02(-1.04%)
Sep 06, 2018	1.910	1.950	1.900	1.920	4,770	+0.01(+0.47%)
Sep 05, 2018	1.850	1.911	1.847	1.911	7,545	-0.03(-1.49%)

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.