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 (%)
Dec 30, 2011	2.750	2.800	2.700	2.700	13,359	-0.07(-2.39%)
Dec 29, 2011	2.800	2.900	2.700	2.766	3,050	-0.03(-1.21%)
Dec 28, 2011	3.000	3.000	2.800	2.800	7,690	-0.15(-5.08%)
Dec 27, 2011	2.800	2.960	2.800	2.950	10,506	-0.03(-1.01%)
Dec 23, 2011	2.800	2.980	2.730	2.980	16,378	+0.18(+6.43%)
Dec 21, 2011	2.700	2.800	2.700	2.800	20,100	+0.00(+0.00%)
Dec 20, 2011	2.780	2.800	2.700	2.800	10,135	+0.05(+1.82%)
Dec 19, 2011	2.800	2.898	2.700	2.750	7,620	-0.09(-3.22%)
Dec 16, 2011	2.760	2.850	2.760	2.841	2,564	+0.08(+2.95%)
Dec 15, 2011	2.920	2.920	2.700	2.760	26,757	-0.24(-8.00%)
Dec 14, 2011	3.020	3.020	2.999	3.000	8,200	-0.05(-1.64%)
Dec 13, 2011	3.060	3.100	3.050	3.050	6,203	-0.07(-2.29%)
Dec 12, 2011	3.150	3.210	3.070	3.122	10,200	-0.06(-1.84%)
Dec 09, 2011	3.150	3.180	3.150	3.180	2,542	+0.02(+0.63%)
Dec 08, 2011	3.250	3.264	3.150	3.160	3,316	-0.19(-5.67%)
Dec 07, 2011	3.310	3.350	3.250	3.350	713	-0.01(-0.30%)
Dec 06, 2011	3.360	3.360	3.360	3.360	1,200	+0.00(+0.00%)
Dec 05, 2011	3.330	3.400	3.330	3.360	3,513	-0.00(-0.12%)
Dec 02, 2011	3.380	3.400	3.260	3.364	700	-0.06(-1.64%)

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.