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, 2017	2.530	2.530	2.344	2.380	10,879	-0.09(-3.64%)
Feb 27, 2017	2.342	2.470	2.320	2.470	4,319	+0.07(+2.92%)
Feb 24, 2017	2.320	2.400	2.320	2.400	11,875	+0.00(+0.00%)
Feb 23, 2017	2.320	2.530	2.320	2.400	4,656	-0.02(-0.83%)
Feb 22, 2017	2.415	2.450	2.320	2.420	3,495	+0.03(+1.26%)
Feb 21, 2017	2.540	2.540	2.314	2.390	14,715	+0.00(+0.00%)
Feb 17, 2017		2.390	2.390	2.390	0	+0.01(+0.42%)
Feb 16, 2017	2.510	2.700	2.360	2.380	130,361	-0.07(-2.85%)
Feb 15, 2017	1.770	2.500	1.762	2.450	93,950	+0.68(+38.42%)
Feb 14, 2017	1.770	1.770	1.710	1.770	6,974	+0.08(+4.73%)
Feb 13, 2017	2.020	2.020	1.690	1.690	16,037	-0.03(-1.76%)
Feb 10, 2017	1.730	1.730	1.712	1.720	3,558	-0.01(-0.56%)
Feb 09, 2017	1.730	1.730	1.660	1.730	47,213	+0.04(+2.37%)
Feb 08, 2017	1.710	1.710	1.690	1.690	555	-0.04(-2.31%)
Feb 07, 2017	1.660	1.730	1.660	1.730	1,109	+0.00(+0.00%)
Feb 06, 2017	1.730	1.730	1.660	1.730	944	+0.00(+0.00%)
Feb 03, 2017	1.696	1.730	1.696	1.730	1,614	+0.00(+0.00%)
Feb 02, 2017	1.690	1.730	1.660	1.730	8,871	+0.04(+2.37%)

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.