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 (%)
Apr 30, 2007	21.00	22.00	21.00	21.97	2,300	+0.72(+3.39%)
Apr 27, 2007	20.90	21.33	20.90	21.25	2,000	+0.25(+1.19%)
Apr 26, 2007	20.95	21.00	20.95	21.00	200	+0.32(+1.55%)
Apr 25, 2007	20.77	20.77	20.65	20.68	5,400	-0.23(-1.10%)
Apr 24, 2007	20.78	20.91	20.78	20.91	1,000	+0.22(+1.06%)
Apr 23, 2007	20.57	20.69	20.45	20.69	300	+0.12(+0.58%)
Apr 20, 2007	20.45	20.66	20.45	20.57	1,900	-0.09(-0.44%)
Apr 19, 2007	20.90	20.90	20.60	20.66	2,600	-0.43(-2.04%)
Apr 18, 2007	21.09	21.09	21.09	21.09	0	+0.00(+0.00%)
Apr 17, 2007	21.20	21.33	21.09	21.09	1,100	-0.02(-0.10%)
Apr 16, 2007	21.30	21.30	21.11	21.11	500	-0.35(-1.63%)
Apr 13, 2007	21.35	21.60	21.00	21.46	4,800	+0.12(+0.56%)
Apr 12, 2007	20.95	21.39	20.95	21.34	500	+0.64(+3.09%)
Apr 11, 2007	20.70	20.80	20.50	20.70	3,200	+0.07(+0.34%)
Apr 10, 2007	20.65	21.11	20.52	20.63	5,000	+0.00(+0.00%)
Apr 09, 2007	20.22	20.63	20.20	20.63	3,200	+0.33(+1.63%)
Apr 05, 2007	20.10	20.30	20.10	20.30	2,400	+0.18(+0.89%)
Apr 04, 2007	20.10	20.23	20.07	20.12	3,600	-0.03(-0.15%)
Apr 03, 2007	20.26	20.26	20.08	20.15	6,700	-0.10(-0.49%)

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.