Indicators

Barnwell Industries (NY: BRN )

2.780 -0.030 (-1.07%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.050	4.088	3.950	4.040	8,675	+0.04(+1.00%)
Mar 30, 2009	4.120	4.200	3.950	4.000	9,561	+0.03(+0.76%)
Mar 26, 2009	3.950	4.000	3.920	3.970	8,875	+0.12(+3.12%)
Mar 25, 2009	3.820	4.050	3.650	3.850	11,430	+0.16(+4.34%)
Mar 24, 2009	3.500	3.850	3.500	3.690	7,738	+0.26(+7.58%)
Mar 23, 2009	3.850	4.000	3.300	3.430	21,348	+0.12(+3.53%)
Mar 20, 2009	3.420	3.420	3.250	3.313	4,873	-0.09(-2.56%)
Mar 19, 2009	3.330	3.420	3.310	3.400	11,802	+0.05(+1.49%)
Mar 18, 2009	3.310	3.350	3.310	3.350	7,708	-0.15(-4.29%)
Mar 17, 2009	3.350	3.500	3.197	3.500	17,053	+0.35(+11.11%)
Mar 16, 2009	2.780	3.200	2.750	3.150	12,050	+0.48(+17.98%)
Mar 13, 2009	3.050	3.460	2.550	2.670	0	-0.38(-12.46%)
Mar 12, 2009	2.950	3.050	2.850	3.050	12,086	+0.15(+5.17%)
Mar 11, 2009	2.820	2.950	2.750	2.900	14,089	+0.04(+1.40%)
Mar 10, 2009	2.950	2.970	2.850	2.860	26,067	+0.11(+4.00%)
Mar 09, 2009	2.440	2.896	2.410	2.750	25,117	+0.35(+14.58%)
Mar 06, 2009	2.550	2.600	2.400	2.400	0	+0.00(+0.00%)
Mar 05, 2009	2.520	2.520	2.400	2.400	16,595	-0.05(-2.04%)
Mar 04, 2009	2.650	2.670	2.370	2.450	9,696	-0.09(-3.54%)

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.