Indicators

Barnwell Industries (NY: BRN )

2.761 -0.099 (-3.45%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.740	7.750	6.610	7.490	93,056	+0.93(+14.18%)
Jan 28, 2011	6.410	6.620	6.100	6.560	60,521	+0.09(+1.39%)
Jan 27, 2011	7.100	7.100	6.250	6.470	85,622	-0.70(-9.78%)
Jan 26, 2011	7.290	7.350	6.800	7.171	53,965	-0.08(-1.09%)
Jan 25, 2011	6.400	7.350	6.400	7.250	71,497	+0.90(+14.19%)
Jan 24, 2011	5.750	6.400	5.750	6.349	40,134	+0.42(+7.07%)
Jan 21, 2011	6.200	6.340	5.300	5.930	150,025	-0.41(-6.51%)
Jan 20, 2011	6.950	6.950	5.780	6.343	144,383	-0.76(-10.67%)
Jan 19, 2011	7.330	7.370	6.870	7.100	24,259	-0.25(-3.40%)
Jan 18, 2011	7.220	7.430	6.700	7.350	88,633	+0.10(+1.38%)
Jan 14, 2011	8.900	8.900	6.380	7.250	361,766	-1.69(-18.90%)
Jan 13, 2011	7.790	9.010	7.790	8.940	303,612	+1.01(+12.74%)
Jan 12, 2011	6.240	7.930	6.169	7.930	217,910	+1.86(+30.64%)
Jan 11, 2011	5.100	6.070	4.880	6.070	42,943	+1.11(+22.38%)
Jan 10, 2011	4.760	5.050	4.760	4.960	16,995	+0.22(+4.64%)
Jan 07, 2011	4.520	4.770	4.350	4.740	26,751	+0.22(+4.87%)
Jan 06, 2011	4.560	4.626	4.515	4.520	3,540	-0.14(-3.00%)
Jan 05, 2011	4.380	4.770	4.250	4.660	13,500	+0.28(+6.39%)
Jan 04, 2011	4.250	4.380	4.200	4.380	26,662	+0.05(+1.16%)

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.