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 (%)
May 24, 2011	6.490	6.680	6.490	6.660	13,075	+0.13(+1.99%)
May 23, 2011	6.670	6.690	6.440	6.530	11,675	-0.19(-2.83%)
May 20, 2011	6.810	6.830	6.640	6.720	1,600	-0.05(-0.74%)
May 19, 2011	6.730	6.780	6.620	6.770	1,850	+0.01(+0.15%)
May 18, 2011	6.700	6.990	6.620	6.760	6,118	+0.07(+1.05%)
May 17, 2011	6.570	6.740	6.570	6.690	5,300	+0.04(+0.60%)
May 16, 2011	6.370	6.650	6.350	6.650	8,213	+0.27(+4.23%)
May 13, 2011	6.400	6.470	6.350	6.380	2,850	-0.05(-0.80%)
May 12, 2011	6.440	6.440	6.400	6.431	6,904	-0.04(-0.66%)
May 11, 2011	6.610	6.640	6.422	6.474	2,200	-0.03(-0.40%)
May 10, 2011	6.550	6.600	6.500	6.500	1,100	-0.05(-0.76%)
May 09, 2011	6.610	6.610	6.430	6.550	2,820	-0.01(-0.15%)
May 06, 2011	6.650	6.650	6.550	6.560	2,378	-0.05(-0.76%)
May 05, 2011	6.610	6.640	6.420	6.610	13,022	-0.11(-1.64%)
May 04, 2011	6.810	6.810	6.650	6.720	21,025	+0.00(+0.00%)
May 03, 2011	6.760	6.770	6.710	6.720	13,770	-0.05(-0.74%)

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.