Indicators

Barnwell Industries (NY: BRN )

2.868 +0.308 (+12.03%)

Streaming Delayed Price Updated: 12:11 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.50	19.50	16.25	16.64	36,300	-0.27(-1.60%)
Sep 27, 2007	15.20	16.95	15.20	16.91	6,200	+1.91(+12.73%)
Sep 26, 2007	14.87	15.50	14.87	15.00	6,700	+0.13(+0.87%)
Sep 25, 2007	14.98	15.67	14.70	14.87	8,600	-0.04(-0.27%)
Sep 24, 2007	15.66	16.05	14.37	14.91	27,400	-0.68(-4.36%)
Sep 21, 2007	15.56	15.93	15.40	15.59	12,000	+0.21(+1.37%)
Sep 20, 2007	15.09	15.99	15.09	15.38	17,100	+0.38(+2.53%)
Sep 19, 2007	15.00	15.14	14.72	15.00	16,900	+0.00(+0.00%)
Sep 18, 2007	14.81	15.05	14.81	15.00	5,500	+0.10(+0.67%)
Sep 17, 2007	14.95	15.10	14.70	14.90	9,500	-0.05(-0.33%)
Sep 14, 2007	15.87	15.87	14.85	14.95	18,000	-1.04(-6.50%)
Sep 13, 2007	15.79	16.05	15.56	15.99	13,500	+0.29(+1.85%)
Sep 12, 2007	16.09	16.29	15.58	15.70	17,000	-0.56(-3.44%)
Sep 11, 2007	16.73	16.73	16.12	16.26	4,800	-0.44(-2.63%)
Sep 10, 2007	16.90	16.98	16.69	16.70	61,800	-0.06(-0.36%)
Sep 07, 2007	17.04	17.18	16.24	16.76	4,300	-0.12(-0.71%)
Sep 06, 2007	17.10	17.10	16.81	16.88	4,000	-0.12(-0.71%)
Sep 05, 2007	17.46	17.50	16.95	17.00	4,800	-0.40(-2.30%)

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.