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 31, 2015	1.990	2.500	1.990	2.300	26,201	+0.23(+11.11%)
Aug 28, 2015	2.153	2.480	2.070	2.070	41,736	-0.13(-5.91%)
Aug 27, 2015	2.190	2.230	2.130	2.200	3,904	+0.20(+10.00%)
Aug 26, 2015	1.900	2.100	1.900	2.000	3,350	+0.20(+11.11%)
Aug 25, 2015	2.070	2.080	1.800	1.800	4,493	-0.15(-7.69%)
Aug 24, 2015	1.920	1.950	1.920	1.950	432	-0.11(-5.34%)
Aug 21, 2015	2.060	2.060	2.060	2.060	402	-0.03(-1.48%)
Aug 19, 2015	2.170	2.091	2.091	2.091	700	+0.03(+1.50%)
Aug 18, 2015	2.000	2.060	1.940	2.060	1,400	-0.01(-0.48%)
Aug 17, 2015	2.290	2.290	1.910	2.070	3,703	+0.02(+0.97%)
Aug 14, 2015	2.300	2.300	2.050	2.050	2,502	-0.11(-5.09%)
Aug 13, 2015	1.990	2.160	1.960	2.160	9,262	+0.11(+5.37%)
Aug 12, 2015	1.800	2.450	1.800	2.050	177,532	+0.31(+17.82%)
Aug 11, 2015	1.850	1.850	1.600	1.740	21,020	-0.20(-10.31%)
Aug 10, 2015	1.900	1.940	1.900	1.940	17,704	+0.04(+2.11%)
Aug 07, 2015	1.920	1.940	1.850	1.900	8,900	-0.05(-2.56%)
Aug 06, 2015	1.924	1.960	1.924	1.950	18,136	-0.11(-5.34%)
Aug 05, 2015	2.060	2.080	2.060	2.060	12,066	-0.16(-7.21%)
Aug 04, 2015	2.240	2.260	2.040	2.220	27,312	+0.00(+0.00%)

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.