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 (%)
Jul 29, 2005	7.383	7.533	7.356	7.533	12,600	+0.20(+2.73%)
Jul 28, 2005	7.056	7.434	7.056	7.333	12,900	+0.22(+3.16%)
Jul 27, 2005	7.139	7.139	7.109	7.109	3,000	+0.03(+0.36%)
Jul 26, 2005	7.222	7.333	7.083	7.083	7,200	-0.11(-1.54%)
Jul 25, 2005	7.150	7.278	7.056	7.194	12,900	+0.04(+0.57%)
Jul 22, 2005	6.971	7.166	6.971	7.153	8,400	+0.24(+3.42%)
Jul 21, 2005	6.944	6.944	6.862	6.917	5,400	+0.00(+0.00%)
Jul 20, 2005	6.902	6.917	6.902	6.917	600	+0.05(+0.70%)
Jul 19, 2005	6.862	6.994	6.862	6.869	10,200	+0.01(+0.15%)
Jul 18, 2005	6.794	6.859	6.667	6.859	17,700	+0.03(+0.37%)
Jul 15, 2005	6.900	6.944	6.806	6.833	10,200	-0.18(-2.55%)
Jul 14, 2005	7.083	7.083	7.012	7.012	2,700	-0.10(-1.39%)
Jul 13, 2005	7.277	7.277	6.973	7.111	21,000	-0.17(-2.29%)
Jul 12, 2005	7.341	7.342	7.229	7.278	3,900	-0.07(-0.91%)
Jul 11, 2005	7.361	7.389	7.303	7.344	9,300	-0.10(-1.33%)
Jul 08, 2005	7.139	7.639	7.139	7.443	32,700	+0.28(+3.86%)
Jul 07, 2005	7.000	7.167	7.000	7.167	4,800	+0.14(+2.01%)
Jul 06, 2005	7.172	7.172	7.000	7.026	13,200	-0.17(-2.41%)
Jul 05, 2005	7.167	7.211	7.111	7.199	8,100	-0.05(-0.70%)

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.