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 (%)
Jan 29, 2010	3.810	3.899	3.790	3.870	6,600	+0.03(+0.78%)
Jan 28, 2010	3.630	3.880	3.540	3.840	11,240	+0.30(+8.47%)
Jan 27, 2010	4.020	4.020	2.500	3.540	47,775	-0.51(-12.59%)
Jan 26, 2010	4.020	4.090	4.000	4.050	3,600	+0.02(+0.50%)
Jan 25, 2010	4.040	4.040	4.000	4.030	1,100	-0.01(-0.25%)
Jan 22, 2010	4.000	4.040	3.960	4.040	3,202	+0.04(+1.00%)
Jan 21, 2010	4.200	4.200	3.930	4.000	8,000	-0.10(-2.44%)
Jan 20, 2010	4.250	4.310	4.100	4.100	3,600	-0.22(-5.09%)
Jan 19, 2010	4.490	4.550	4.320	4.320	3,366	-0.17(-3.79%)
Jan 14, 2010	4.470	4.490	4.490	4.490	1,400	+0.05(+1.13%)
Jan 13, 2010	4.380	4.440	4.300	4.440	1,200	+0.00(+0.11%)
Jan 12, 2010	4.580	4.590	4.310	4.435	4,166	-0.12(-2.53%)
Jan 11, 2010	4.530	4.556	4.450	4.550	3,896	-0.05(-1.08%)
Jan 08, 2010	4.540	4.600	4.510	4.600	1,816	-0.01(-0.22%)
Jan 07, 2010	4.600	4.690	4.600	4.610	3,430	+0.01(+0.22%)
Jan 06, 2010	4.580	4.600	4.580	4.600	4,250	+0.05(+1.10%)
Jan 05, 2010	4.550	4.550	4.545	4.550	2,051	+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.