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, 2007	21.00	21.24	20.78	21.23	4,300	+0.48(+2.31%)
Feb 27, 2007	21.01	21.02	20.75	20.75	5,400	-0.30(-1.43%)
Feb 26, 2007	20.80	21.05	20.80	21.05	1,600	+0.11(+0.53%)
Feb 23, 2007	21.17	21.20	20.93	20.94	3,000	-0.01(-0.05%)
Feb 22, 2007	21.00	21.01	20.85	20.95	1,800	-0.16(-0.76%)
Feb 21, 2007	21.30	21.30	21.01	21.11	6,200	-0.22(-1.03%)
Feb 20, 2007	21.40	21.40	21.10	21.33	5,300	+0.06(+0.28%)
Feb 16, 2007	21.20	21.40	20.56	21.27	1,300	-0.18(-0.84%)
Feb 15, 2007	21.40	21.45	21.07	21.45	1,400	+0.14(+0.66%)
Feb 14, 2007	21.08	21.59	20.75	21.31	7,300	+0.08(+0.38%)
Feb 13, 2007	20.84	21.31	20.35	21.23	10,100	+0.13(+0.62%)
Feb 12, 2007	21.01	21.10	21.01	21.10	200	+0.18(+0.86%)
Feb 09, 2007	20.91	21.10	20.91	20.92	7,800	+0.22(+1.06%)
Feb 08, 2007	20.60	20.71	20.60	20.70	1,500	-0.03(-0.14%)
Feb 07, 2007	20.60	20.85	20.35	20.73	800	-0.21(-1.00%)
Feb 06, 2007	20.65	20.94	20.51	20.94	700	+0.49(+2.40%)
Feb 05, 2007	20.50	20.75	20.45	20.45	7,100	-0.27(-1.30%)
Feb 02, 2007	21.49	21.49	20.50	20.72	7,100	-0.07(-0.34%)

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.