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 27, 2009	3.040	3.300	3.000	3.050	0	-0.01(-0.33%)
Feb 26, 2009	3.020	3.100	3.000	3.060	6,177	+0.15(+5.15%)
Feb 25, 2009	2.810	2.980	2.760	2.910	6,700	+0.00(+0.00%)
Feb 24, 2009	2.700	3.040	2.700	2.910	12,825	+0.15(+5.43%)
Feb 23, 2009	3.420	3.500	2.760	2.760	36,266	-0.65(-19.06%)
Feb 20, 2009	3.900	3.900	3.270	3.410	13,484	-0.49(-12.56%)
Feb 19, 2009	3.900	4.000	3.850	3.900	7,873	-0.06(-1.52%)
Feb 18, 2009	4.300	4.360	3.950	3.960	12,217	-0.34(-7.91%)
Feb 17, 2009	4.500	4.500	4.200	4.300	6,997	-0.35(-7.52%)
Feb 13, 2009	5.050	5.050	4.160	4.650	23,700	-0.14(-2.92%)
Feb 12, 2009	5.290	5.290	4.790	4.790	9,180	-0.41(-7.88%)
Feb 11, 2009	5.300	5.300	4.500	5.200	17,150	+0.00(+0.00%)
Feb 10, 2009	5.300	5.340	5.100	5.200	41,490	+0.10(+1.96%)
Feb 09, 2009	5.150	5.250	5.100	5.100	5,659	-0.15(-2.86%)
Feb 06, 2009	5.250	5.350	5.100	5.250	4,150	+0.03(+0.57%)
Feb 05, 2009	5.150	5.340	5.150	5.220	2,412	+0.09(+1.81%)
Feb 04, 2009	5.120	5.290	5.100	5.127	4,260	-0.10(-1.89%)
Feb 03, 2009	5.210	5.240	5.150	5.226	7,322	+0.02(+0.31%)

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.