Indicators

Barnwell Industries (NY: BRN )

2.660 -0.060 (-2.21%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		2.080	2.080	2.080	0	-0.04(-1.89%)
Dec 28, 2017	2.100	2.190	2.090	2.120	4,429	+0.06(+2.91%)
Dec 27, 2017	2.220	2.220	2.000	2.060	30,549	-0.21(-9.25%)
Dec 26, 2017	2.150	2.270	2.050	2.270	15,510	+0.15(+7.08%)
Dec 22, 2017	2.110	2.120	2.070	2.120	10,925	+0.07(+3.41%)
Dec 21, 2017	2.150	2.410	2.050	2.050	143,794	+0.03(+1.49%)
Dec 20, 2017	2.001	2.100	2.000	2.020	97,188	-0.08(-3.80%)
Dec 19, 2017	2.040	2.430	1.900	2.100	130,873	+0.07(+3.39%)
Dec 18, 2017	1.990	2.050	1.990	2.031	8,373	+0.05(+2.32%)
Dec 15, 2017	2.030	2.050	1.985	1.985	17,906	-0.04(-1.93%)
Dec 14, 2017	2.010	2.100	2.000	2.024	9,538	+0.01(+0.70%)
Dec 13, 2017	2.046	2.060	2.010	2.010	4,420	-0.01(-0.50%)
Dec 12, 2017	2.190	2.700	2.010	2.020	210,801	-0.14(-6.48%)
Dec 11, 2017	2.120	2.200	2.120	2.160	9,551	-0.06(-2.59%)
Dec 08, 2017	2.190	2.234	2.190	2.217	5,733	+0.02(+0.79%)
Dec 06, 2017		2.200	2.200	2.200	31	-0.03(-1.35%)
Dec 05, 2017	2.175	2.240	2.151	2.230	2,452	+0.06(+2.76%)
Dec 04, 2017	2.190	2.190	2.170	2.170	367	+0.03(+1.40%)

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.