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 (%)
May 30, 2014	3.070	3.200	3.070	3.192	2,960	+0.03(+1.02%)
May 29, 2014	3.232	3.232	3.150	3.160	6,200	-0.04(-1.24%)
May 23, 2014	3.200	3.200	3.200	3.200	1,500	-0.16(-4.76%)
May 20, 2014	3.360	3.360	3.360	3.360	0	-0.04(-1.18%)
May 19, 2014	3.340	3.400	3.340	3.400	325	-0.05(-1.42%)
May 16, 2014	3.260	3.449	3.260	3.449	700	-0.00(-0.03%)
May 15, 2014	3.460	3.460	3.450	3.450	550	+0.00(+0.00%)
May 14, 2014	3.320	3.460	3.320	3.450	60,379	+0.18(+5.50%)
May 13, 2014	3.200	3.300	3.100	3.270	3,652	+0.07(+2.16%)
May 12, 2014	3.150	3.210	3.150	3.201	5,145	+0.14(+4.61%)
May 09, 2014	3.060	3.060	3.060	3.060	54	+0.00(+0.00%)
May 08, 2014	3.090	3.130	3.060	3.060	1,918	-0.01(-0.33%)
May 07, 2014	3.050	3.070	3.050	3.070	4,200	+0.04(+1.32%)
May 06, 2014	3.120	3.150	3.030	3.030	6,652	-0.03(-0.98%)
May 02, 2014	3.060	3.060	3.060	3.060	0	-0.02(-0.58%)

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.