Indicators

Barnwell Industries (NY: BRN )

2.780 +0.060 (+2.21%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.95	24.00	23.56	23.95	8,400	+0.15(+0.63%)
Dec 28, 2006	23.70	23.80	23.60	23.80	8,400	+0.10(+0.42%)
Dec 27, 2006	23.20	23.70	23.06	23.70	1,800	+0.35(+1.50%)
Dec 26, 2006	23.40	23.35	22.75	23.35	2,200	+0.10(+0.43%)
Dec 22, 2006	23.06	23.70	23.06	23.25	3,700	-0.18(-0.77%)
Dec 21, 2006	23.40	23.75	23.30	23.43	7,500	-0.16(-0.67%)
Dec 20, 2006	23.25	23.75	23.20	23.59	3,900	+0.19(+0.81%)
Dec 19, 2006	22.90	23.99	22.90	23.40	8,700	+0.65(+2.86%)
Dec 18, 2006	22.70	22.90	22.50	22.75	10,600	-0.05(-0.22%)
Dec 15, 2006	22.70	22.94	22.70	22.80	1,300	-0.09(-0.39%)
Dec 14, 2006	22.99	23.05	22.70	22.89	9,300	-0.10(-0.43%)
Dec 13, 2006	22.90	22.99	22.80	22.99	2,800	+0.29(+1.28%)
Dec 12, 2006	22.60	22.80	22.35	22.70	10,300	+0.10(+0.44%)
Dec 11, 2006	22.54	22.75	22.54	22.60	600	-0.15(-0.66%)
Dec 08, 2006	22.75	22.90	22.52	22.75	15,100	-0.15(-0.66%)
Dec 07, 2006	23.10	23.10	22.66	22.90	6,100	-0.45(-1.93%)
Dec 06, 2006	23.10	23.35	22.90	23.35	6,200	+0.36(+1.57%)
Dec 05, 2006	22.87	23.20	22.70	22.99	9,300	+0.14(+0.61%)
Dec 04, 2006	22.73	22.87	22.52	22.85	8,100	+0.12(+0.53%)

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.