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 (%)
Jun 29, 2012	3.000	3.130	2.920	2.970	3,140	-0.03(-1.00%)
Jun 28, 2012	3.000	3.000	3.000	3.000	700	+0.01(+0.39%)
Jun 27, 2012	3.000	3.000	2.910	2.988	5,435	+0.07(+2.34%)
Jun 26, 2012	3.020	3.020	2.910	2.920	5,788	-0.23(-7.30%)
Jun 22, 2012	3.120	3.150	3.150	3.150	1,700	+0.08(+2.61%)
Jun 21, 2012	3.140	3.140	3.070	3.070	200	-0.01(-0.32%)
Jun 20, 2012	3.110	3.140	3.080	3.080	600	-0.07(-2.22%)
Jun 19, 2012	3.050	3.150	2.950	3.150	8,800	-0.00(-0.00%)
Jun 18, 2012	3.100	3.150	3.040	3.150	22,700	+0.00(+0.00%)
Jun 15, 2012	3.170	3.170	2.900	3.150	1,520	+0.03(+0.96%)
Jun 14, 2012	3.130	3.190	2.970	3.120	1,100	+0.22(+7.59%)
Jun 13, 2012	2.950	3.050	2.900	2.900	8,150	-0.15(-4.92%)
Jun 12, 2012	3.050	3.050	3.050	3.050	300	+0.10(+3.39%)
Jun 11, 2012	3.020	3.020	2.920	2.950	1,596	-0.06(-1.99%)
Jun 08, 2012	2.860	3.010	2.860	3.010	3,360	+0.00(+0.00%)
Jun 07, 2012	3.040	3.050	2.920	3.010	1,900	-0.06(-1.95%)
Jun 06, 2012	3.070	3.070	2.940	3.070	300	+0.07(+2.33%)
Jun 05, 2012	2.980	3.000	2.980	3.000	2,173	+0.09(+3.09%)
Jun 04, 2012	2.960	2.960	2.790	2.910	11,641	-0.19(-6.13%)

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.