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, 2004	1.285	1.333	1.271	1.285	77,400	+0.03(+2.21%)
Feb 26, 2004	1.222	1.319	1.194	1.257	48,600	+0.06(+4.62%)
Feb 25, 2004	1.122	1.201	1.122	1.201	27,600	+0.08(+6.79%)
Feb 24, 2004	1.117	1.139	1.111	1.125	30,600	+0.01(+1.25%)
Feb 23, 2004	1.060	1.111	1.060	1.111	81,600	+0.05(+5.12%)
Feb 20, 2004	1.053	1.057	1.053	1.057	6,600	+0.01(+0.53%)
Feb 19, 2004	1.076	1.076	1.051	1.051	9,600	-0.02(-1.69%)
Feb 18, 2004	1.108	1.109	1.069	1.069	19,200	-0.02(-1.91%)
Feb 17, 2004	1.069	1.125	1.069	1.090	58,800	+0.04(+4.11%)
Feb 13, 2004	1.054	1.054	1.047	1.047	6,600	-0.01(-0.66%)
Feb 12, 2004	1.054	1.054	1.054	1.054	4,200	+0.00(+0.26%)
Feb 11, 2004	1.049	1.051	1.049	1.051	6,000	+0.01(+0.53%)
Feb 10, 2004	1.046	1.046	1.046	1.046	600	+0.00(+0.27%)
Feb 09, 2004	1.043	1.043	1.043	1.043	0	+0.00(+0.00%)
Feb 06, 2004	1.076	1.076	1.043	1.043	12,600	-0.03(-2.47%)
Feb 05, 2004	1.069	1.069	1.069	1.069	9,000	+0.00(+0.00%)
Feb 04, 2004	1.090	1.090	1.069	1.069	18,600	-0.01(-1.28%)
Feb 03, 2004	1.083	1.083	1.083	1.083	0	+0.00(+0.00%)

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.