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, 2014	2.860	2.860	2.850	2.860	3,000	-0.05(-1.72%)
Feb 27, 2014	2.950	2.950	2.850	2.910	22,099	-0.04(-1.36%)
Feb 26, 2014	2.990	2.990	2.950	2.950	16,288	-0.04(-1.27%)
Feb 25, 2014	2.990	2.990	2.980	2.988	2,900	+0.04(+1.29%)
Feb 24, 2014	2.950	2.950	2.950	2.950	2,045	+0.01(+0.31%)
Feb 21, 2014	2.941	2.941	2.941	2.941	500	-0.05(-1.64%)
Feb 20, 2014	2.950	2.990	2.950	2.990	1,200	+0.04(+1.36%)
Feb 19, 2014	3.000	3.000	2.900	2.950	7,400	-0.02(-0.68%)
Feb 18, 2014	2.960	3.010	2.960	2.970	1,995	+0.02(+0.68%)
Feb 14, 2014	2.950	2.950	2.950	2.950	11,200	+0.00(+0.00%)
Feb 13, 2014	2.950	2.950	2.950	2.950	119	+0.00(+0.00%)
Feb 12, 2014	3.050	3.050	2.950	2.950	1,000	-0.07(-2.32%)
Feb 11, 2014	3.150	3.152	3.005	3.020	3,106	+0.04(+1.34%)
Feb 10, 2014	2.990	3.180	2.970	2.980	10,487	-0.06(-1.97%)
Feb 07, 2014	3.040	3.040	3.040	3.040	180	+0.08(+2.70%)
Feb 06, 2014	2.970	2.970	2.950	2.960	860	+0.07(+2.42%)
Feb 05, 2014	2.860	3.170	2.850	2.890	35,140	-0.01(-0.34%)
Feb 04, 2014	3.180	3.200	2.800	2.900	5,755	-0.05(-1.69%)

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.