Indicators

Barnwell Industries (NY: BRN )

2.761 -0.099 (-3.45%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.069	1.069	1.069	1.069	3,600	+0.00(+0.00%)
Jan 29, 2004	1.069	1.097	1.064	1.069	25,800	+0.01(+0.65%)
Jan 28, 2004	1.062	1.062	1.062	1.062	7,200	+0.01(+0.66%)
Jan 27, 2004	1.049	1.056	1.038	1.056	17,400	+0.00(+0.13%)
Jan 26, 2004	1.000	1.056	1.000	1.054	28,200	+0.05(+5.42%)
Jan 23, 2004	0.9389	1.000	0.9389	1.000	31,800	+0.07(+7.14%)
Jan 22, 2004	0.9028	0.9333	0.9028	0.9333	13,200	+0.04(+4.02%)
Jan 21, 2004	0.8972	0.8972	0.8972	0.8972	0	+0.00(+0.00%)
Jan 20, 2004	0.8958	0.9028	0.8958	0.8972	3,600	+0.00(+0.00%)
Jan 16, 2004	0.8958	0.9028	0.8958	0.8972	3,600	+0.01(+0.94%)
Jan 15, 2004	0.8889	0.8889	0.8819	0.8889	46,800	+0.00(+0.00%)
Jan 14, 2004	0.8886	0.8889	0.8886	0.8889	7,200	+0.00(+0.00%)
Jan 13, 2004	0.8889	0.8889	0.8889	0.8889	0	+0.00(+0.00%)
Jan 12, 2004	0.8875	1.028	0.8833	0.8889	22,800	+0.00(+0.00%)
Jan 09, 2004	0.8889	0.8889	0.8889	0.8889	3,600	+0.00(+0.47%)
Jan 08, 2004	0.8847	0.8847	0.8847	0.8847	0	+0.00(+0.00%)
Jan 07, 2004	0.8847	0.8847	0.8847	0.8847	600	+0.00(+0.31%)
Jan 06, 2004	0.8819	0.8819	0.8819	0.8819	3,000	+0.00(+0.47%)
Jan 05, 2004	0.8778	0.8778	0.8778	0.8778	1,200	+0.00(+0.16%)

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.