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 (%)
Jun 30, 2014	3.140	3.174	3.140	3.140	2,282	+0.01(+0.32%)
Jun 27, 2014	3.130	3.130	3.130	3.130	100	-0.14(-4.28%)
Jun 26, 2014	3.167	3.360	3.140	3.270	700	-0.12(-3.54%)
Jun 25, 2014	3.180	3.390	3.120	3.390	3,490	+0.14(+4.31%)
Jun 24, 2014	3.230	3.250	3.230	3.250	6,806	+0.02(+0.62%)
Jun 23, 2014	3.090	3.240	3.090	3.230	3,180	-0.01(-0.31%)
Jun 20, 2014	3.060	3.240	3.060	3.240	3,762	+0.14(+4.52%)
Jun 19, 2014	3.100	3.100	3.095	3.100	585	+0.00(+0.00%)
Jun 18, 2014	3.100	3.100	3.100	3.100	401	+0.00(+0.00%)
Jun 17, 2014	3.232	3.232	3.069	3.100	2,774	-0.08(-2.52%)
Jun 16, 2014	3.190	3.190	3.180	3.180	217	-0.04(-1.24%)
Jun 13, 2014	3.040	3.250	3.040	3.220	13,695	+0.00(+0.00%)
Jun 12, 2014	3.080	3.240	3.050	3.220	6,254	+0.14(+4.55%)
Jun 11, 2014	3.060	3.080	3.050	3.080	775	+0.03(+0.98%)
Jun 10, 2014	3.050	3.050	3.050	3.050	506	-0.03(-0.97%)
Jun 05, 2014	3.080	3.080	3.080	3.080	0	+0.02(+0.65%)
Jun 04, 2014	3.100	3.240	3.010	3.060	19,733	-0.03(-0.97%)
Jun 03, 2014	3.090	3.090	3.090	3.090	132	-0.07(-2.22%)

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.