Indicators

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	3.280	3.070	3.070	3.070	1,300	-0.23(-6.97%)
Aug 28, 2012	3.290	3.300	3.300	3.300	500	-0.02(-0.60%)
Aug 27, 2012	3.280	3.370	3.280	3.320	1,600	+0.03(+1.01%)
Aug 24, 2012	3.300	3.300	2.990	3.287	1,343	+0.13(+4.02%)
Aug 21, 2012	3.340	3.160	3.160	3.160	1,700	+0.02(+0.64%)
Aug 20, 2012	3.070	3.270	3.027	3.140	4,350	+0.07(+2.28%)
Aug 17, 2012	2.950	3.070	2.950	3.070	700	-0.00(-0.16%)
Aug 16, 2012	2.960	3.075	2.950	3.075	2,700	-0.02(-0.49%)
Aug 15, 2012	2.950	3.090	2.930	3.090	5,900	+0.02(+0.65%)
Aug 14, 2012	2.920	3.070	2.920	3.070	400	+0.07(+2.33%)
Aug 13, 2012	2.950	3.000	2.950	3.000	6,000	+0.00(+0.00%)
Aug 10, 2012	2.950	3.000	2.950	3.000	2,222	+0.04(+1.28%)
Aug 09, 2012	2.950	2.962	2.950	2.962	5,707	-0.14(-4.45%)
Aug 08, 2012	2.950	3.100	2.950	3.100	350	+0.00(+0.04%)
Aug 06, 2012	3.060	3.099	3.099	3.099	1,500	+0.15(+5.05%)
Aug 03, 2012	2.950	2.960	2.950	2.950	1,930	+0.05(+1.72%)
Aug 02, 2012	2.900	2.900	2.900	2.900	270	-0.11(-3.65%)

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.