Indicators

Barnwell Industries (NY: BRN )

2.560 -0.070 (-2.66%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	3.530	3.540	3.350	3.450	4,000	-0.05(-1.43%)
Sep 27, 2013	3.470	3.500	3.330	3.500	4,000	+0.15(+4.48%)
Sep 26, 2013	3.370	3.370	3.350	3.350	2,500	-0.05(-1.47%)
Sep 25, 2013	3.400	3.400	3.400	3.400	1,300	-0.01(-0.29%)
Sep 24, 2013	3.531	3.531	3.410	3.410	5,200	-0.15(-4.21%)
Sep 23, 2013	3.610	3.610	3.550	3.560	1,100	-0.01(-0.28%)
Sep 20, 2013	3.330	3.570	3.210	3.570	15,389	+0.13(+3.78%)
Sep 19, 2013	3.380	3.500	3.350	3.440	15,439	+0.00(+0.00%)
Sep 17, 2013	3.500	3.440	3.440	3.440	3,200	-0.05(-1.43%)
Sep 16, 2013	3.450	3.500	3.490	3.490	4,841	+0.04(+1.16%)
Sep 13, 2013	3.340	3.450	3.340	3.450	5,245	+0.14(+4.36%)
Sep 12, 2013	3.170	3.350	3.060	3.306	2,697	+0.08(+2.35%)
Sep 11, 2013	3.150	3.230	3.000	3.230	6,025	+0.08(+2.54%)
Sep 10, 2013	3.160	3.160	3.150	3.150	300	-0.01(-0.32%)
Sep 09, 2013	3.270	3.300	3.160	3.160	2,415	-0.09(-2.77%)
Sep 06, 2013	3.180	3.250	3.150	3.250	3,650	+0.00(+0.00%)

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.