Indicators

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	0.6222	0.6222	0.6222	0.6222	0	+0.00(+0.00%)
Mar 28, 2003	0.6222	0.6222	0.6222	0.6222	3,000	+0.00(+0.67%)
Mar 27, 2003	0.6181	0.6181	0.6181	0.6181	1,200	+0.00(+0.45%)
Mar 26, 2003	0.6208	0.6208	0.6153	0.6153	3,000	-0.01(-1.34%)
Mar 25, 2003	0.6236	0.6236	0.6236	0.6236	0	+0.00(+0.00%)
Mar 24, 2003	0.6278	0.6278	0.6236	0.6236	3,000	-0.01(-1.36%)
Mar 21, 2003	0.6322	0.6322	0.6322	0.6322	0	+0.00(+0.00%)
Mar 20, 2003	0.6322	0.6322	0.6322	0.6322	0	+0.00(+0.00%)
Mar 19, 2003	0.6250	0.6322	0.6250	0.6322	6,000	+0.01(+1.83%)
Mar 18, 2003	0.6208	0.6208	0.6208	0.6208	2,400	+0.00(+0.68%)
Mar 17, 2003	0.6167	0.6167	0.6167	0.6167	0	+0.00(+0.00%)
Mar 14, 2003	0.6167	0.6167	0.6167	0.6167	0	+0.00(+0.00%)
Mar 13, 2003	0.6167	0.6167	0.6167	0.6167	0	+0.00(+0.00%)
Mar 12, 2003	0.6139	0.6167	0.6139	0.6167	1,200	+0.01(+1.14%)
Mar 11, 2003	0.6097	0.6097	0.6097	0.6097	0	+0.00(+0.00%)
Mar 07, 2003	0.6097	0.6097	0.6097	0.6097	1,200	+0.00(+0.64%)
Mar 06, 2003	0.6058	0.6058	0.6058	0.6058	600	-0.00(-0.41%)
Mar 05, 2003	0.6083	0.6083	0.6083	0.6083	600	-0.00(-0.68%)
Mar 04, 2003	0.6139	0.6139	0.6069	0.6125	9,600	-0.01(-0.90%)

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.