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 (%)
Oct 31, 2011	3.320	3.480	3.310	3.400	7,430	+0.08(+2.41%)
Oct 28, 2011	3.400	3.496	3.320	3.320	4,737	-0.20(-5.68%)
Oct 27, 2011	3.580	3.600	3.310	3.520	9,070	-0.12(-3.30%)
Oct 26, 2011	3.730	3.730	3.550	3.640	300	+0.05(+1.39%)
Oct 25, 2011	3.590	3.590	3.590	3.590	100	+0.07(+1.99%)
Oct 24, 2011	3.430	3.590	3.430	3.520	4,399	-0.08(-2.22%)
Oct 21, 2011	3.640	3.640	3.540	3.600	7,522	+0.14(+4.05%)
Oct 19, 2011	3.460	3.460	3.460	3.460	0	+0.04(+1.17%)
Oct 18, 2011	3.310	3.490	3.310	3.420	48,036	+0.06(+1.79%)
Oct 17, 2011	3.360	3.360	3.330	3.360	35,025	+0.03(+0.90%)
Oct 14, 2011	3.369	3.380	3.330	3.330	11,430	-0.01(-0.30%)
Oct 13, 2011	3.360	3.390	3.340	3.340	4,514	-0.06(-1.76%)
Oct 12, 2011	3.500	3.500	3.400	3.400	14,600	-0.05(-1.45%)
Oct 11, 2011	3.400	3.450	3.400	3.450	1,246	+0.14(+4.23%)
Oct 10, 2011	3.300	3.490	3.300	3.310	6,908	-0.04(-1.19%)
Oct 07, 2011	3.420	3.420	3.350	3.350	600	+0.01(+0.30%)
Oct 06, 2011	3.370	3.380	3.280	3.340	15,900	+0.03(+0.91%)
Oct 05, 2011	3.260	3.500	3.260	3.310	18,895	-0.24(-6.76%)

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.