Indicators

Barnwell Industries (NY: BRN )

2.761 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.286	1.286	1.271	1.277	6,000	-0.02(-1.69%)
May 27, 2004	1.354	1.354	1.292	1.299	12,600	-0.06(-4.10%)
May 26, 2004	1.354	1.354	1.354	1.354	4,200	+0.00(+0.00%)
May 25, 2004	1.354	1.354	1.354	1.354	9,000	+0.02(+1.56%)
May 24, 2004	1.285	1.333	1.285	1.333	88,200	+0.03(+2.13%)
May 21, 2004	1.278	1.306	1.278	1.306	8,400	+0.03(+2.17%)
May 20, 2004	1.257	1.278	1.255	1.278	12,000	+0.02(+2.00%)
May 19, 2004	1.361	1.389	1.250	1.253	68,400	-0.08(-6.04%)
May 18, 2004	1.250	1.389	1.250	1.333	148,200	+0.09(+7.26%)
May 17, 2004	1.236	1.243	1.236	1.243	7,800	+0.01(+1.02%)
May 14, 2004	1.229	1.236	1.215	1.231	24,000	+0.00(+0.25%)
May 13, 2004	1.228	1.228	1.228	1.228	0	+0.00(+0.00%)
May 12, 2004	1.226	1.228	1.226	1.228	4,800	+0.00(+0.32%)
May 11, 2004	1.217	1.224	1.217	1.224	4,800	+0.01(+0.92%)
May 10, 2004	1.226	1.226	1.208	1.212	4,800	-0.01(-1.13%)
May 07, 2004	1.226	1.226	1.226	1.226	600	+0.00(+0.32%)
May 06, 2004	1.229	1.229	1.222	1.222	10,200	-0.01(-1.10%)
May 05, 2004	1.229	1.236	1.229	1.236	1,800	+0.01(+1.14%)
May 04, 2004	1.212	1.222	1.212	1.222	3,000	+0.01(+1.10%)

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.