Indicators

Barnwell Industries (NY: BRN )

2.740 -0.120 (-4.20%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.400	4.500	4.350	4.350	800	-0.15(-3.33%)
Sep 29, 2009	4.650	4.850	4.450	4.500	2,100	-0.10(-2.17%)
Sep 28, 2009	4.450	4.650	4.050	4.600	12,850	+0.05(+1.10%)
Sep 25, 2009	4.820	4.900	4.550	4.550	4,887	-0.40(-8.08%)
Sep 24, 2009	4.900	4.950	4.550	4.950	13,133	-0.01(-0.20%)
Sep 23, 2009	5.050	5.100	4.950	4.960	11,071	-0.14(-2.75%)
Sep 21, 2009	5.160	5.100	5.100	5.100	9,700	-0.15(-2.86%)
Sep 18, 2009	5.170	5.260	5.120	5.250	4,100	+0.08(+1.55%)
Sep 17, 2009	4.900	5.300	4.800	5.170	31,902	+0.17(+3.40%)
Sep 16, 2009	4.600	5.190	4.600	5.000	34,678	+0.40(+8.70%)
Sep 15, 2009	4.220	4.690	4.220	4.600	12,854	-0.02(-0.43%)
Sep 14, 2009	4.500	4.620	4.350	4.620	2,720	+0.07(+1.54%)
Sep 11, 2009	4.500	4.650	4.500	4.550	1,500	-0.05(-1.09%)
Sep 10, 2009	4.550	4.600	4.450	4.600	1,835	+0.19(+4.31%)
Sep 09, 2009	4.080	4.600	4.080	4.410	1,320	-0.06(-1.34%)
Sep 08, 2009	4.400	4.750	4.070	4.470	6,300	+0.22(+5.18%)
Sep 04, 2009	4.350	4.440	4.150	4.250	4,000	-0.20(-4.49%)
Sep 03, 2009	4.450	4.690	4.350	4.450	14,200	+0.21(+4.95%)
Sep 02, 2009	4.140	4.240	4.140	4.240	200	+0.04(+0.95%)

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.