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 (%)
Nov 28, 2014	2.330	2.355	2.330	2.330	1,801	-0.07(-2.92%)
Nov 26, 2014	2.320	2.400	2.400	2.400	3,700	-0.05(-2.04%)
Nov 25, 2014	2.327	2.470	2.327	2.450	800	-0.03(-1.21%)
Nov 21, 2014	2.320	2.480	2.480	2.480	3,700	+0.15(+6.44%)
Nov 20, 2014	2.330	2.330	2.330	2.330	1,000	-0.08(-3.32%)
Nov 18, 2014	2.460	2.410	2.410	2.410	2,500	-0.19(-7.31%)
Nov 14, 2014	2.430	2.600	2.600	2.600	3,000	+0.13(+5.26%)
Nov 13, 2014	2.550	2.600	2.350	2.470	4,900	-0.10(-3.89%)
Nov 12, 2014	2.760	2.760	2.570	2.570	7,775	-0.17(-6.20%)
Nov 11, 2014	2.750	2.850	2.680	2.740	4,476	-0.01(-0.36%)
Nov 10, 2014	2.394	2.800	2.370	2.750	32,241	+0.23(+9.13%)
Nov 06, 2014	2.450	2.520	2.520	2.520	1,900	+0.00(+0.01%)
Nov 05, 2014	2.410	2.520	2.330	2.520	44,923	-0.03(-1.19%)
Nov 04, 2014	2.489	2.560	2.489	2.550	1,732	+0.10(+4.08%)

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.