Indicators

Barnwell Industries (NY: BRN )

2.761 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	3.540	3.540	3.370	3.450	1,350	-0.12(-3.36%)
Jul 30, 2013	3.400	3.570	3.400	3.570	1,435	+0.31(+9.51%)
Jul 29, 2013	3.500	3.500	3.260	3.260	1,150	-0.24(-6.85%)
Jul 25, 2013	3.330	3.500	3.500	3.500	6,800	+0.15(+4.47%)
Jul 24, 2013	3.340	3.360	3.340	3.350	2,652	+0.04(+1.21%)
Jul 22, 2013	3.310	3.310	3.310	3.310	0	-0.02(-0.60%)
Jul 19, 2013	3.460	3.460	3.300	3.330	800	-0.06(-1.77%)
Jul 18, 2013	3.320	3.390	3.320	3.390	5,186	+0.06(+1.80%)
Jul 17, 2013	3.320	3.330	3.320	3.330	2,627	+0.06(+1.83%)
Jul 16, 2013	3.300	3.340	3.200	3.270	12,000	+0.11(+3.48%)
Jul 15, 2013	3.150	3.160	3.150	3.160	450	-0.09(-2.77%)
Jul 12, 2013	3.090	3.250	3.090	3.250	9,487	+0.10(+3.17%)
Jul 11, 2013	3.210	3.230	3.150	3.150	14,200	-0.13(-3.96%)
Jul 10, 2013	3.250	3.300	3.200	3.280	3,500	+0.09(+2.82%)
Jul 09, 2013	3.190	3.190	3.190	3.190	100	-0.22(-6.45%)
Jul 08, 2013	3.410	3.410	3.410	3.410	300	+0.05(+1.49%)
Jul 05, 2013	3.539	3.539	3.360	3.360	547	+0.01(+0.30%)
Jul 03, 2013	3.350	3.350	3.350	3.350	100	+0.05(+1.52%)
Jul 02, 2013	3.430	3.490	3.300	3.300	2,600	+0.05(+1.54%)

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.