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 (%)
Jul 29, 2014	3.020	3.000	3.000	3.000	4,400	-0.02(-0.66%)
Jul 28, 2014	3.070	3.090	3.020	3.020	6,360	-0.08(-2.58%)
Jul 25, 2014	3.100	3.100	3.100	3.100	300	+0.00(+0.00%)
Jul 24, 2014	3.085	3.100	3.085	3.100	900	-0.02(-0.64%)
Jul 23, 2014	3.030	3.130	3.030	3.120	750	-0.08(-2.46%)
Jul 22, 2014	3.080	3.200	3.030	3.199	13,500	+0.11(+3.52%)
Jul 21, 2014	3.040	3.140	3.020	3.090	34,756	+0.08(+2.66%)
Jul 18, 2014	3.000	3.030	3.000	3.010	7,439	+0.00(+0.00%)
Jul 16, 2014	3.000	3.010	3.010	3.010	800	-0.01(-0.33%)
Jul 15, 2014	3.010	3.020	3.010	3.020	616	-0.10(-3.21%)
Jul 14, 2014	3.180	3.180	3.050	3.120	2,000	+0.09(+2.97%)
Jul 11, 2014	3.059	3.160	3.000	3.030	15,366	+0.00(+0.00%)
Jul 10, 2014	3.030	3.030	3.030	3.030	6	+0.00(+0.00%)
Jul 09, 2014	3.030	3.040	3.030	3.030	501	+0.03(+1.00%)
Jul 08, 2014	3.050	3.080	3.000	3.000	12,914	-0.09(-2.91%)
Jul 07, 2014	3.090	3.090	3.090	3.090	200	+0.04(+1.31%)
Jul 03, 2014	3.210	3.050	3.050	3.050	300	+0.00(+0.00%)
Jul 02, 2014	3.190	3.190	3.050	3.050	12,616	-0.16(-4.98%)

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.