Indicators

Barnwell Industries (NY: BRN )

2.560 -0.070 (-2.66%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2012	2.990	2.990	2.990	2.990	100	+0.05(+1.53%)
Jul 27, 2012	2.945	2.945	2.945	2.945	600	-0.06(-2.06%)
Jul 26, 2012	3.130	3.130	2.870	3.007	3,500	-0.12(-3.93%)
Jul 25, 2012	3.130	3.130	3.130	3.130	100	+0.08(+2.59%)
Jul 24, 2012	3.110	3.130	3.051	3.051	1,300	+0.10(+3.43%)
Jul 23, 2012	2.970	2.970	2.870	2.950	1,401	-0.10(-3.28%)
Jul 19, 2012	3.050	3.050	3.050	3.050	6,600	+0.15(+5.17%)
Jul 18, 2012	2.880	3.020	2.873	2.900	1,141	-0.07(-2.36%)
Jul 17, 2012	2.960	2.970	2.960	2.970	800	+0.10(+3.47%)
Jul 16, 2012	3.060	3.060	2.870	2.870	900	-0.14(-4.63%)
Jul 13, 2012	3.000	3.010	3.000	3.010	1,700	+0.03(+1.01%)
Jul 12, 2012	2.970	2.980	2.900	2.980	1,700	+0.08(+2.76%)
Jul 11, 2012	2.910	2.910	2.900	2.900	500	-0.17(-5.40%)
Jul 10, 2012	3.050	3.066	3.050	3.066	350	-0.02(-0.79%)
Jul 06, 2012	2.880	3.090	3.090	3.090	2,400	+0.12(+4.04%)
Jul 03, 2012	2.970	2.970	2.970	2.970	100	+0.05(+1.71%)

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.