Indicators

Barnwell Industries (NY: BRN )

2.660 UNCHANGED

Streaming Delayed Price Updated: 1:34 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1.887	2.000	1.887	2.000	2,939	+0.10(+5.26%)
Apr 27, 2017	1.970	1.970	1.720	1.900	11,470	-0.16(-7.77%)
Apr 26, 2017	1.840	2.210	1.840	2.060	67,055	+0.22(+11.96%)
Apr 25, 2017	1.710	1.840	1.710	1.840	8,905	+0.10(+5.75%)
Apr 24, 2017	1.753	1.787	1.740	1.740	4,027	+0.03(+1.75%)
Apr 21, 2017	1.720	1.730	1.710	1.710	3,536	-0.08(-4.47%)
Apr 20, 2017	1.800	1.800	1.790	1.790	3,420	+0.01(+0.56%)
Apr 19, 2017	1.800	1.810	1.760	1.780	5,292	+0.01(+0.56%)
Apr 18, 2017	1.900	1.910	1.770	1.770	3,254	-0.04(-2.21%)
Apr 13, 2017				1.810	848	-0.09(-4.74%)
Apr 12, 2017	1.906	1.970	1.800	1.900	14,961	-0.01(-0.41%)
Apr 11, 2017	1.831	1.910	1.831	1.908	2,379	+0.09(+4.83%)
Apr 10, 2017	1.840	1.860	1.820	1.820	9,459	-0.06(-3.19%)
Apr 07, 2017	1.861	1.880	1.770	1.880	6,567	+0.14(+8.05%)
Apr 06, 2017	1.750	1.750	1.740	1.740	661	+0.00(+0.00%)
Apr 05, 2017	1.800	1.820	1.720	1.740	9,253	-0.06(-3.33%)
Apr 04, 2017	1.750	1.800	1.750	1.800	2,394	+0.01(+0.56%)

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.