Indicators

Barnwell Industries (NY: BRN )

2.859 -0.011 (-0.39%)

Streaming Delayed Price Updated: 12:50 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	3.400	3.400	3.400	3.400	100	-0.08(-2.30%)
Jan 30, 2013	3.400	3.500	3.280	3.480	4,949	+0.09(+2.65%)
Jan 29, 2013	3.400	3.440	3.240	3.390	23,621	-0.01(-0.29%)
Jan 25, 2013	3.260	3.400	3.400	3.400	2,800	+0.03(+0.89%)
Jan 24, 2013	3.370	3.370	3.370	3.370	100	+0.10(+3.06%)
Jan 23, 2013	3.210	3.380	3.210	3.270	1,789	-0.13(-3.82%)
Jan 22, 2013	3.400	3.400	3.400	3.400	100	+0.02(+0.59%)
Jan 18, 2013	3.410	3.410	3.380	3.380	300	+0.03(+0.90%)
Jan 17, 2013	3.340	3.350	3.300	3.350	6,100	+0.01(+0.30%)
Jan 16, 2013	3.200	3.340	3.180	3.340	6,600	+0.17(+5.36%)
Jan 15, 2013	3.220	3.265	3.080	3.170	1,635	-0.17(-5.09%)
Jan 14, 2013	3.350	3.350	3.330	3.340	1,800	-0.01(-0.30%)
Jan 11, 2013	3.330	3.350	3.330	3.350	2,999	+0.02(+0.60%)
Jan 10, 2013	3.280	3.330	3.220	3.330	14,263	-0.01(-0.30%)
Jan 09, 2013	3.250	3.340	3.250	3.340	300	+0.01(+0.30%)
Jan 07, 2013	3.330	3.330	3.330	3.330	400	+0.01(+0.30%)
Jan 04, 2013	3.300	3.320	3.300	3.320	600	+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.