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 (%)
Dec 31, 2012	3.230	3.320	3.320	3.320	2,100	-0.01(-0.30%)
Dec 28, 2012	3.300	3.340	3.221	3.330	4,470	+0.01(+0.30%)
Dec 27, 2012	3.310	3.320	3.290	3.320	8,800	+0.00(+0.00%)
Dec 26, 2012	3.190	3.340	3.190	3.320	11,242	+0.02(+0.61%)
Dec 24, 2012	3.250	3.310	3.250	3.300	21,466	+0.02(+0.61%)
Dec 20, 2012	3.220	3.280	3.280	3.280	1,200	-0.05(-1.50%)
Dec 19, 2012	3.255	3.330	3.210	3.330	10,100	-0.02(-0.60%)
Dec 18, 2012	3.350	3.350	3.281	3.350	3,629	-0.00(-0.00%)
Dec 17, 2012	3.250	3.350	3.250	3.350	11,150	+0.05(+1.52%)
Dec 14, 2012	3.350	3.350	3.300	3.300	2,200	-0.03(-0.90%)
Dec 13, 2012	3.300	3.330	3.300	3.330	7,900	+0.04(+1.22%)
Dec 12, 2012	3.220	3.300	3.220	3.290	12,426	-0.04(-1.14%)
Dec 11, 2012	3.190	3.330	3.190	3.328	16,704	+0.13(+4.00%)
Dec 10, 2012	3.280	3.330	3.200	3.200	8,420	-0.15(-4.48%)
Dec 06, 2012	3.350	3.350	3.350	3.350	0	-0.02(-0.59%)
Dec 05, 2012	3.340	3.370	3.300	3.370	3,400	+0.07(+2.12%)

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.