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 (%)
Jun 28, 2013	3.220	3.374	3.150	3.150	2,842	-0.15(-4.55%)
Jun 27, 2013	3.350	3.420	3.300	3.300	600	-0.05(-1.49%)
Jun 26, 2013	3.390	3.400	3.350	3.350	1,404	-0.04(-1.18%)
Jun 25, 2013	3.400	3.420	3.390	3.390	2,081	+0.10(+3.04%)
Jun 24, 2013	3.150	3.290	3.150	3.290	4,921	+0.24(+7.87%)
Jun 21, 2013	3.160	3.160	3.050	3.050	1,419	-0.12(-3.79%)
Jun 20, 2013	3.210	3.210	3.170	3.170	615	-0.03(-1.00%)
Jun 19, 2013	3.200	3.202	3.150	3.202	2,500	-0.01(-0.25%)
Jun 18, 2013	3.210	3.220	3.200	3.210	894	+0.01(+0.31%)
Jun 17, 2013	3.220	3.330	3.200	3.200	1,877	-0.15(-4.48%)
Jun 13, 2013	3.350	3.350	3.350	3.350	0	-0.17(-4.83%)
Jun 12, 2013	3.600	3.600	3.500	3.520	1,050	-0.01(-0.28%)
Jun 11, 2013	3.320	3.530	3.320	3.530	2,766	+0.20(+6.01%)
Jun 10, 2013	3.220	3.330	3.220	3.330	702	+0.13(+4.06%)
Jun 07, 2013	3.370	3.390	3.060	3.200	12,685	-0.29(-8.28%)
Jun 06, 2013	3.460	3.520	3.350	3.489	5,260	-0.12(-3.35%)
Jun 05, 2013	3.600	3.610	3.400	3.610	1,200	+0.01(+0.28%)
Jun 04, 2013	3.730	3.730	3.540	3.600	3,294	-0.03(-0.85%)

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.