Indicators

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.93	22.90	22.75	22.90	600	-0.03(-0.13%)
Feb 27, 2006	22.85	22.98	22.75	22.93	1,600	+0.11(+0.48%)
Feb 24, 2006	22.50	22.84	22.40	22.82	4,500	+0.09(+0.40%)
Feb 23, 2006	23.45	23.53	22.00	22.73	7,900	-0.68(-2.90%)
Feb 22, 2006	23.50	23.80	23.15	23.41	5,900	-0.14(-0.59%)
Feb 21, 2006	23.40	23.55	23.15	23.55	4,000	+0.40(+1.73%)
Feb 17, 2006	23.40	23.50	23.15	23.15	4,800	-0.30(-1.28%)
Feb 16, 2006	22.75	23.45	22.75	23.45	4,700	+0.45(+1.96%)
Feb 15, 2006	22.50	23.49	22.25	23.00	7,600	+0.75(+3.37%)
Feb 14, 2006	23.00	24.00	22.25	22.25	14,900	+0.46(+2.11%)
Feb 13, 2006	21.75	22.25	21.50	21.79	3,500	+0.29(+1.35%)
Feb 10, 2006	21.05	21.75	21.00	21.50	6,400	+0.20(+0.94%)
Feb 09, 2006	22.05	22.06	20.71	21.30	9,400	-0.95(-4.27%)
Feb 08, 2006	22.88	22.88	22.00	22.25	6,000	-0.63(-2.75%)
Feb 07, 2006	23.52	23.58	22.88	22.88	4,800	-0.70(-2.97%)
Feb 06, 2006	23.70	24.40	23.40	23.58	5,800	-0.30(-1.26%)
Feb 03, 2006	24.25	24.25	23.55	23.88	7,500	-0.60(-2.45%)
Feb 02, 2006	24.65	24.72	24.30	24.48	1,000	+0.03(+0.12%)

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.