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, 2020	0.6400	0.6400	0.5500	0.5901	54,900	-0.07(-10.59%)
Feb 27, 2020	0.6800	0.7223	0.6500	0.6600	37,068	-0.08(-10.99%)
Feb 26, 2020	0.7900	0.8200	0.7300	0.7415	55,938	-0.08(-9.68%)
Feb 25, 2020	0.9100	0.9100	0.8100	0.8210	11,030	-0.04(-4.53%)
Feb 24, 2020	0.9100	0.9100	0.8350	0.8600	28,673	-0.06(-6.65%)
Feb 21, 2020	0.9136	0.9213	0.8500	0.9213	28,300	+0.01(+1.24%)
Feb 20, 2020	0.9700	0.9700	0.8600	0.9100	92,461	-0.04(-4.21%)
Feb 19, 2020	1.170	1.170	0.9000	0.9500	44,953	-0.11(-10.05%)
Feb 18, 2020	1.030	1.129	1.030	1.056	41,787	-0.00(-0.36%)
Feb 14, 2020	1.060	1.140	1.050	1.060	160,700	+0.02(+1.92%)
Feb 13, 2020	1.170	1.380	1.030	1.040	239,369	-0.33(-24.09%)
Feb 12, 2020	1.150	1.370	1.120	1.370	352,149	+0.07(+5.38%)
Feb 11, 2020	1.130	2.680	1.020	1.300	7,815,685	+0.36(+38.30%)
Feb 10, 2020	0.9340	0.9400	0.9340	0.9400	1,295	+0.02(+2.17%)
Feb 07, 2020	0.9900	1.000	0.8800	0.9200	4,700	+0.02(+2.22%)
Feb 06, 2020	0.8900	1.000	0.8900	0.9000	5,176	+0.01(+1.12%)
Feb 05, 2020	0.8400	0.8900	0.8400	0.8900	7,084	+0.07(+8.38%)
Feb 04, 2020	0.8400	0.8400	0.8000	0.8212	5,932	-0.04(-4.51%)

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.