Indicators

Barnwell Industries (NY: BRN )

2.660 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	3.050	3.010	3.010	3.010	14,100	-0.01(-0.33%)
Dec 30, 2013	3.030	3.030	3.020	3.020	435	+0.00(+0.00%)
Dec 27, 2013	3.010	3.190	3.000	3.020	54,923	-0.11(-3.51%)
Dec 26, 2013	3.060	3.130	3.030	3.130	7,105	+0.03(+0.97%)
Dec 23, 2013	3.030	3.100	3.100	3.100	10,600	-0.03(-0.96%)
Dec 20, 2013	3.140	3.250	3.010	3.130	63,399	+0.02(+0.64%)
Dec 19, 2013	3.074	3.120	3.050	3.110	1,905	+0.10(+3.32%)
Dec 18, 2013	3.020	3.160	3.000	3.010	6,970	-0.01(-0.33%)
Dec 17, 2013	3.010	3.130	3.000	3.020	7,904	+0.01(+0.33%)
Dec 16, 2013	3.050	3.140	3.000	3.010	11,068	+0.01(+0.33%)
Dec 13, 2013	3.140	3.150	3.000	3.000	1,300	-0.01(-0.33%)
Dec 12, 2013	3.050	3.050	3.010	3.010	1,162	+0.00(+0.00%)
Dec 11, 2013	3.000	3.160	3.000	3.010	2,935	+0.01(+0.33%)
Dec 10, 2013	3.150	3.228	3.000	3.000	1,906	-0.15(-4.76%)
Dec 09, 2013	3.150	3.250	3.120	3.150	2,164	+0.01(+0.32%)
Dec 06, 2013	3.140	3.140	3.140	3.140	500	+0.02(+0.64%)
Dec 05, 2013	3.379	3.380	3.100	3.120	3,360	-0.18(-5.45%)
Dec 04, 2013	3.300	3.300	3.300	3.300	200	+0.00(+0.00%)
Dec 03, 2013	3.230	3.300	3.200	3.300	1,200	-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.