Indicators

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2012	3.200	3.160	3.160	3.160	1,100	-0.03(-0.94%)
Apr 26, 2012	3.280	3.280	3.190	3.190	700	-0.01(-0.31%)
Apr 25, 2012	3.480	3.480	3.200	3.200	1,250	-0.17(-4.93%)
Apr 24, 2012	3.300	3.400	3.300	3.366	7,100	+0.05(+1.39%)
Apr 23, 2012	3.230	3.380	3.230	3.320	6,655	+0.10(+3.11%)
Apr 20, 2012	3.220	3.220	3.220	3.220	100	+0.07(+2.23%)
Apr 19, 2012	3.280	3.320	3.000	3.150	9,380	-0.05(-1.57%)
Apr 18, 2012	3.280	3.280	3.140	3.200	600	-0.05(-1.51%)
Apr 16, 2012	3.150	3.249	3.249	3.249	2,800	+0.02(+0.62%)
Apr 12, 2012	3.060	3.229	3.229	3.229	5,800	+0.14(+4.50%)
Apr 11, 2012	3.090	3.090	3.090	3.090	200	-0.01(-0.32%)
Apr 10, 2012	3.080	3.140	3.050	3.100	3,409	-0.05(-1.59%)
Apr 09, 2012	3.130	3.150	3.100	3.150	3,891	-0.04(-1.25%)
Apr 05, 2012	3.190	3.210	3.150	3.190	8,100	+0.04(+1.27%)
Apr 04, 2012	3.160	3.270	3.100	3.150	61,359	+0.00(+0.00%)
Apr 03, 2012	3.250	3.300	3.150	3.150	63,700	-0.10(-3.08%)

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.