Indicators

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	7.480	7.680	7.340	7.540	17,654	+0.09(+1.21%)
Feb 25, 2011	7.280	7.470	7.280	7.450	22,377	+0.17(+2.34%)
Feb 24, 2011	7.730	8.000	7.280	7.280	95,709	-0.40(-5.21%)
Feb 23, 2011	7.100	7.900	7.050	7.680	101,629	+0.68(+9.71%)
Feb 22, 2011	7.100	7.100	6.890	7.000	37,466	+0.02(+0.27%)
Feb 18, 2011	6.880	7.030	6.700	6.981	18,630	+0.11(+1.60%)
Feb 17, 2011	6.680	7.000	6.680	6.871	16,716	+0.33(+5.06%)
Feb 16, 2011	6.370	6.650	6.349	6.540	20,184	+0.28(+4.47%)
Feb 15, 2011	6.230	6.350	6.150	6.260	11,110	+0.02(+0.32%)
Feb 14, 2011	5.870	6.290	5.870	6.240	24,267	-0.17(-2.65%)
Feb 11, 2011	6.760	6.760	6.320	6.410	56,144	-0.34(-5.04%)
Feb 10, 2011	7.200	7.250	6.650	6.750	37,291	-0.46(-6.38%)
Feb 09, 2011	7.310	7.360	7.010	7.210	19,275	-0.27(-3.61%)
Feb 08, 2011	7.410	7.480	7.360	7.480	20,629	+0.08(+1.08%)
Feb 07, 2011	7.400	7.410	7.361	7.400	12,694	-0.02(-0.27%)
Feb 04, 2011	7.300	7.450	7.300	7.420	23,788	+0.07(+0.95%)
Feb 03, 2011	7.440	7.450	7.300	7.350	34,386	-0.06(-0.76%)
Feb 02, 2011	7.420	7.480	7.350	7.406	11,793	-0.01(-0.18%)

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.