Indicators

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	1.640	1.701	1.640	1.701	2,112	+0.10(+6.30%)
Mar 30, 2016	1.600	1.600	1.600	1.600	650	+0.00(+0.01%)
Mar 29, 2016	1.600	1.600	1.600	1.600	216	-0.04(-2.44%)
Mar 28, 2016	1.640	1.640	1.640	1.640	775	+0.00(+0.00%)
Mar 24, 2016	1.630	1.640	1.640	1.640	900	+0.08(+5.13%)
Mar 23, 2016	1.570	1.570	1.560	1.560	410	-0.11(-6.55%)
Mar 22, 2016	1.700	1.700	1.669	1.669	2,100	+0.07(+4.50%)
Mar 21, 2016	1.600	1.650	1.578	1.597	4,548	-0.08(-4.80%)
Mar 18, 2016	1.570	1.678	1.550	1.678	731	+0.08(+4.87%)
Mar 17, 2016	1.580	1.600	1.580	1.600	2,086	-0.02(-1.24%)
Mar 16, 2016	1.620	1.620	1.620	1.620	1,271	-0.08(-4.62%)
Mar 14, 2016	1.700	1.700	1.700	1.699	12	-0.02(-1.24%)
Mar 08, 2016	1.680	1.720	1.720	1.720	4,100	+0.04(+2.38%)
Mar 07, 2016	1.720	1.780	1.680	1.680	7,177	+0.06(+3.70%)
Mar 04, 2016	1.490	1.670	1.490	1.620	22,067	+0.17(+11.72%)
Mar 03, 2016	1.400	1.500	1.400	1.450	1,178	+0.12(+9.33%)

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.