Indicators

Barnwell Industries (NY: BRN )

2.761 -0.099 (-3.45%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1.140	1.203	1.130	1.130	12,800	-0.01(-0.88%)
Jun 27, 2019	1.180	1.213	1.125	1.140	86,917	-0.32(-21.92%)
Jun 26, 2019	1.160	1.460	1.120	1.460	25,129	+0.29(+24.79%)
Jun 25, 2019	1.150	1.203	1.150	1.170	18,086	-0.06(-4.88%)
Jun 24, 2019	1.120	1.240	1.120	1.230	31,967	+0.11(+9.82%)
Jun 21, 2019	1.200	1.300	1.120	1.120	21,800	-0.10(-8.20%)
Jun 20, 2019	1.170	1.320	1.030	1.220	285,840	+0.05(+4.00%)
Jun 19, 2019	1.240	1.240	1.140	1.173	23,540	-0.02(-1.41%)
Jun 18, 2019	1.240	1.257	1.180	1.190	25,346	-0.04(-3.26%)
Jun 17, 2019	1.251	1.251	1.230	1.230	6,173	-0.02(-1.60%)
Jun 14, 2019	1.260	1.260	1.240	1.250	1,800	+0.01(+1.05%)
Jun 13, 2019	1.253	1.260	1.220	1.237	7,943	-0.01(-1.04%)
Jun 12, 2019	1.270	1.270	1.220	1.250	6,675	+0.01(+0.81%)
Jun 11, 2019	1.250	1.260	1.230	1.240	18,896	-0.02(-1.45%)
Jun 10, 2019	1.260	1.260	1.230	1.258	15,838	-0.04(-3.21%)
Jun 07, 2019	1.320	1.320	1.260	1.300	2,700	-0.01(-0.46%)
Jun 06, 2019	1.330	1.330	1.280	1.306	2,738	-0.02(-1.80%)
Jun 05, 2019	1.300	1.330	1.300	1.330	2,522	+0.05(+3.91%)
Jun 04, 2019	1.300	1.341	1.280	1.280	20,165	-0.06(-4.48%)

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.