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 (%)
Jul 29, 2011	4.180	4.490	4.180	4.480	4,350	+0.09(+2.05%)
Jul 28, 2011	4.400	4.580	4.270	4.390	2,300	-0.11(-2.44%)
Jul 27, 2011	4.510	4.580	4.450	4.500	3,750	-0.05(-1.10%)
Jul 26, 2011	4.610	4.610	4.500	4.550	7,626	-0.03(-0.66%)
Jul 25, 2011	4.750	4.750	4.530	4.580	4,334	-0.18(-3.78%)
Jul 22, 2011	4.760	4.760	4.750	4.760	1,200	-0.03(-0.63%)
Jul 21, 2011	4.760	4.790	4.760	4.790	300	+0.14(+3.01%)
Jul 20, 2011	4.700	4.800	4.650	4.650	3,590	-0.09(-1.90%)
Jul 19, 2011	4.800	4.800	4.650	4.740	3,501	-0.07(-1.46%)
Jul 18, 2011	4.810	5.000	4.810	4.810	7,200	+0.00(+0.00%)
Jul 15, 2011	4.800	4.850	4.700	4.810	9,000	+0.01(+0.21%)
Jul 14, 2011	4.850	4.861	4.800	4.800	12,500	-0.05(-1.03%)
Jul 13, 2011	4.860	4.860	4.800	4.850	6,075	-0.15(-3.00%)
Jul 12, 2011	4.980	5.000	4.950	5.000	1,600	+0.04(+0.81%)
Jul 11, 2011	4.870	4.960	4.850	4.960	1,175	-0.04(-0.80%)
Jul 08, 2011	4.970	5.000	4.870	5.000	2,800	+0.05(+1.01%)
Jul 07, 2011	5.030	5.070	4.890	4.950	5,800	+0.04(+0.81%)
Jul 06, 2011	4.850	5.000	4.750	4.910	7,566	-0.04(-0.81%)
Jul 05, 2011	4.970	5.160	4.780	4.950	5,849	-0.08(-1.59%)

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.