Indicators

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	2.450	2.570	2.350	2.380	33,592	-0.07(-2.86%)
Mar 30, 2015	2.820	2.860	2.340	2.450	100,045	-0.24(-8.92%)
Mar 27, 2015	2.650	2.880	2.620	2.690	71,134	+0.05(+2.05%)
Mar 26, 2015	2.390	2.750	2.320	2.636	50,917	+0.29(+12.17%)
Mar 25, 2015	2.410	2.410	2.320	2.350	65,335	-0.10(-4.08%)
Mar 24, 2015	2.520	2.520	2.400	2.450	9,407	-0.05(-2.00%)
Mar 23, 2015	2.430	2.500	2.340	2.500	5,067	-0.04(-1.57%)
Mar 20, 2015	2.450	2.540	2.450	2.540	1,235	+0.04(+1.60%)
Mar 19, 2015	2.500	2.500	2.490	2.500	1,384	+0.00(+0.00%)
Mar 18, 2015	2.500	2.500	2.500	2.500	4,520	+0.06(+2.46%)
Mar 16, 2015	2.400	2.440	2.400	2.440	16	+0.02(+0.83%)
Mar 11, 2015	2.380	2.420	2.380	2.420	61	-0.06(-2.42%)
Mar 10, 2015	2.480	2.480	2.480	2.480	301	+0.03(+1.22%)
Mar 09, 2015	2.450	2.450	2.450	2.450	303	-0.05(-2.00%)
Mar 06, 2015	2.480	2.500	2.400	2.500	2,587	+0.07(+2.88%)
Mar 05, 2015	2.390	2.430	2.390	2.430	795	-0.01(-0.41%)
Mar 04, 2015	2.360	2.450	2.360	2.440	683	+0.08(+3.39%)
Mar 03, 2015	2.360	2.360	2.360	2.360	312	+0.05(+2.16%)

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.