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 (%)
Aug 26, 2014	2.950	2.950	2.950	2.950	1,400	-0.05(-1.67%)
Aug 25, 2014	2.900	3.030	2.937	3.000	8,104	+0.06(+2.14%)
Aug 22, 2014	2.900	2.937	2.900	2.937	700	+0.04(+1.28%)
Aug 21, 2014	2.950	2.966	2.900	2.900	8,275	+0.00(+0.00%)
Aug 20, 2014	2.930	2.936	2.900	2.900	3,950	-0.10(-3.33%)
Aug 19, 2014	2.940	3.000	2.940	3.000	1,600	+0.08(+2.74%)
Aug 18, 2014	2.920	2.920	2.920	2.920	100	-0.04(-1.35%)
Aug 15, 2014	2.950	2.990	2.950	2.960	500	-0.03(-1.00%)
Aug 14, 2014	2.920	2.920	2.920	2.990	3,220	-0.01(-0.33%)
Aug 13, 2014	3.020	3.020	2.900	3.000	2,400	-0.02(-0.66%)
Aug 12, 2014	2.980	3.020	2.980	3.020	306	+0.10(+3.42%)
Aug 11, 2014	2.930	2.946	2.920	2.920	1,920	-0.01(-0.34%)
Aug 08, 2014	2.900	3.020	2.900	2.930	2,301	-0.08(-2.66%)
Aug 05, 2014	2.920	3.010	3.010	3.010	2,100	+0.07(+2.48%)
Aug 04, 2014	2.950	2.980	2.900	2.937	13,550	-0.01(-0.43%)

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.