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 (%)
Jun 30, 2011	5.130	5.250	5.130	5.150	1,100	-0.04(-0.77%)
Jun 29, 2011	5.340	5.340	5.190	5.190	4,546	-0.12(-2.18%)
Jun 28, 2011	5.300	5.310	5.274	5.306	900	-0.00(-0.08%)
Jun 27, 2011	5.500	5.500	4.910	5.310	7,540	-0.19(-3.45%)
Jun 24, 2011	5.680	5.680	5.500	5.500	3,108	-0.16(-2.88%)
Jun 23, 2011	5.700	5.700	5.600	5.663	1,600	-0.14(-2.36%)
Jun 22, 2011	5.740	5.805	5.600	5.800	6,125	+0.12(+2.11%)
Jun 21, 2011	5.820	5.820	5.530	5.680	10,349	-0.06(-1.05%)
Jun 20, 2011	5.690	5.740	5.600	5.740	22,557	-0.27(-4.49%)
Jun 17, 2011	5.970	6.093	5.950	6.010	4,240	+0.01(+0.17%)
Jun 16, 2011	6.230	6.230	5.950	6.000	6,710	-0.27(-4.31%)
Jun 15, 2011	6.360	6.360	6.120	6.270	3,100	-0.13(-2.03%)
Jun 14, 2011	6.250	6.400	6.050	6.400	128,378	+0.19(+3.06%)
Jun 13, 2011	6.510	6.510	6.180	6.210	6,010	-0.38(-5.77%)
Jun 10, 2011	6.570	6.590	6.420	6.590	1,940	-0.12(-1.79%)
Jun 09, 2011	6.400	6.710	6.400	6.710	5,800	+0.33(+5.17%)
Jun 08, 2011	6.220	6.380	6.220	6.380	13,000	-0.05(-0.78%)
Jun 07, 2011	6.250	6.450	6.250	6.430	6,860	-0.03(-0.46%)
Jun 06, 2011	6.460	6.495	6.337	6.460	6,216	-0.01(-0.23%)

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.