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 31, 2012	2.900	2.990	2.670	2.850	11,922	-0.05(-1.72%)
Jan 30, 2012	2.761	3.000	2.761	2.900	2,810	+0.00(+0.00%)
Jan 27, 2012	2.900	2.900	2.900	2.900	200	+0.05(+1.75%)
Jan 26, 2012	2.850	2.850	2.850	2.850	250	-0.11(-3.72%)
Jan 25, 2012	2.960	2.960	2.960	2.960	4,000	-0.01(-0.34%)
Jan 24, 2012	2.850	2.970	2.850	2.970	500	-0.03(-1.00%)
Jan 23, 2012	3.000	3.000	2.970	3.000	3,000	+0.05(+1.69%)
Jan 20, 2012	3.000	3.050	2.950	2.950	4,400	+0.04(+1.37%)
Jan 19, 2012	3.010	3.110	2.900	2.910	8,760	-0.16(-5.21%)
Jan 18, 2012	3.000	3.070	3.000	3.070	1,700	+0.04(+1.32%)
Jan 17, 2012	3.010	3.100	3.000	3.030	5,667	+0.03(+1.00%)
Jan 13, 2012	3.000	3.100	3.000	3.000	2,307	+0.01(+0.34%)
Jan 12, 2012	2.980	3.000	2.850	2.990	1,850	+0.00(+0.00%)
Jan 11, 2012	2.850	2.990	2.850	2.990	700	+0.13(+4.55%)
Jan 10, 2012	2.830	3.000	2.830	2.860	7,900	+0.01(+0.35%)
Jan 09, 2012	2.990	2.990	2.700	2.850	3,559	+0.05(+1.79%)
Jan 06, 2012	3.060	3.060	2.670	2.800	1,500	-0.09(-3.11%)

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.