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 31, 2016	1.600	1.620	1.600	1.600	112	+0.00(+0.00%)
May 27, 2016	1.610	1.600	1.600	1.600	900	-0.03(-1.72%)
May 24, 2016	1.670	1.670	1.630	1.628	37	+0.03(+1.75%)
May 20, 2016	1.690	1.600	1.600	1.600	1,200	+0.02(+1.27%)
May 18, 2016	1.610	1.580	1.580	1.580	7,300	-0.03(-1.86%)
May 17, 2016	1.620	1.700	1.610	1.610	1,683	+0.00(+0.00%)
May 16, 2016	1.610	1.610	1.610	1.610	1,151	-0.00(-0.01%)
May 13, 2016	1.610	1.637	1.610	1.610	1,240	+0.00(+0.01%)
May 12, 2016	1.640	1.640	1.610	1.610	826	-0.04(-2.42%)
May 11, 2016	1.700	1.700	1.650	1.650	3,030	+0.02(+1.23%)
May 09, 2016	1.630	1.710	1.630	1.630	1	-0.02(-1.21%)
May 06, 2016	1.707	1.707	1.620	1.650	5,083	-0.04(-2.37%)
May 05, 2016	1.700	1.700	1.690	1.690	2,000	-0.01(-0.59%)
May 04, 2016	1.700	1.700	1.700	1.700	1,533	+0.05(+3.03%)
May 03, 2016	1.650	1.650	1.650	1.650	520	-0.01(-0.60%)

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.