Indicators

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	2.940	2.940	2.800	2.830	10,416	-0.04(-1.39%)
Feb 28, 2012	2.880	2.900	2.850	2.870	33,825	-0.03(-1.03%)
Feb 27, 2012	2.830	2.900	2.820	2.900	86,700	+0.09(+3.20%)
Feb 24, 2012	2.850	3.080	2.785	2.810	12,690	-0.01(-0.35%)
Feb 23, 2012	2.800	2.850	2.800	2.820	39,400	+0.00(+0.00%)
Feb 22, 2012	2.800	2.850	2.770	2.820	21,013	+0.00(+0.00%)
Feb 21, 2012	2.880	2.900	2.760	2.820	45,351	-0.03(-1.05%)
Feb 17, 2012	2.780	2.900	2.700	2.850	44,310	+0.06(+2.15%)
Feb 16, 2012	2.770	2.940	2.767	2.790	2,470	+0.13(+4.89%)
Feb 15, 2012	2.700	2.740	2.650	2.660	19,225	-0.04(-1.48%)
Feb 14, 2012	2.790	2.850	2.620	2.700	14,801	-0.07(-2.70%)
Feb 13, 2012	2.710	2.940	2.690	2.775	30,331	+0.07(+2.78%)
Feb 10, 2012	2.700	2.700	2.700	2.700	8,600	+0.00(+0.00%)
Feb 09, 2012	2.800	2.820	2.699	2.700	14,300	+0.00(+0.00%)
Feb 08, 2012	2.800	2.820	2.700	2.700	666	-0.14(-4.93%)
Feb 07, 2012	2.750	2.840	2.713	2.840	1,400	+0.00(+0.00%)
Feb 06, 2012	2.850	2.850	2.740	2.840	1,250	+0.10(+3.65%)
Feb 03, 2012	2.710	2.740	2.650	2.740	7,058	+0.02(+0.85%)
Feb 02, 2012	2.700	2.890	2.700	2.717	8,118	-0.03(-1.20%)

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.