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 28, 2019	1.320	1.320	1.320	1.320	135	+0.00(+0.00%)
Feb 27, 2019	1.290	1.320	1.290	1.320	2,425	+0.03(+2.33%)
Feb 26, 2019	1.330	1.330	1.290	1.290	23,280	-0.12(-8.51%)
Feb 25, 2019	1.410	1.410	1.410	1.410	4,388	+0.09(+6.82%)
Feb 22, 2019	1.410	1.410	1.320	1.320	4,500	+0.00(+0.00%)
Feb 21, 2019	1.327	1.355	1.320	1.320	5,977	+0.00(+0.00%)
Feb 20, 2019	1.320	1.359	1.310	1.320	2,819	-0.01(-0.75%)
Feb 19, 2019	1.327	1.362	1.320	1.330	8,027	+0.01(+0.76%)
Feb 15, 2019	1.370	1.500	1.320	1.320	46,900	-0.02(-1.49%)
Feb 14, 2019	1.340	1.340	1.340	1.340	235	-0.04(-2.90%)
Feb 13, 2019	1.330	1.380	1.310	1.380	21,486	+0.02(+1.49%)
Feb 12, 2019	1.410	1.410	1.330	1.360	16,101	-0.05(-3.56%)
Feb 11, 2019	1.370	1.410	1.370	1.410	2,356	+0.07(+5.22%)
Feb 08, 2019	1.370	1.370	1.330	1.340	6,700	-0.06(-4.29%)
Feb 07, 2019	1.330	1.403	1.330	1.400	4,619	+0.08(+6.05%)
Feb 06, 2019	1.320	1.320	1.320	1.320	229	-0.15(-10.20%)
Feb 05, 2019	1.310	1.470	1.310	1.470	5,906	+0.02(+1.38%)
Feb 04, 2019	1.320	1.450	1.310	1.450	11,085	+0.04(+2.84%)

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.