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 (%)
Oct 29, 2010	2.980	3.050	2.900	3.040	2,800	+0.01(+0.33%)
Oct 28, 2010	3.050	3.076	2.980	3.030	3,900	+0.03(+1.00%)
Oct 27, 2010	2.910	3.020	2.900	3.000	32,077	-0.05(-1.64%)
Oct 25, 2010	3.060	3.060	3.000	3.050	2,100	-0.10(-3.17%)
Oct 22, 2010	3.150	3.150	3.150	3.150	100	+0.10(+3.28%)
Oct 21, 2010	3.100	3.100	3.050	3.050	250	-0.05(-1.61%)
Oct 20, 2010	2.920	3.100	2.920	3.100	24,000	+0.00(+0.00%)
Oct 19, 2010	3.090	3.180	3.080	3.100	3,100	-0.09(-2.82%)
Oct 18, 2010	3.150	3.190	3.150	3.190	1,100	-0.01(-0.31%)
Oct 15, 2010	3.140	3.200	3.040	3.200	1,700	+0.00(+0.00%)
Oct 14, 2010	3.200	3.200	3.200	3.200	200	+0.00(+0.00%)
Oct 13, 2010	3.110	3.200	3.040	3.200	10,514	+0.00(+0.00%)
Oct 12, 2010	3.360	3.360	3.100	3.200	3,900	-0.05(-1.54%)
Oct 11, 2010	3.360	3.360	3.250	3.250	694	-0.11(-3.27%)
Oct 08, 2010	3.360	3.500	3.250	3.360	8,906	+0.11(+3.38%)
Oct 07, 2010	3.350	3.388	3.220	3.250	3,704	-0.21(-6.07%)
Oct 06, 2010	3.460	3.650	3.450	3.460	3,100	+0.01(+0.29%)
Oct 05, 2010	3.520	3.600	3.400	3.450	8,842	-0.03(-0.81%)
Oct 04, 2010	3.580	3.580	3.440	3.478	9,010	+0.01(+0.23%)

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.