Indicators

Barnwell Industries (NY: BRN )

2.850 +0.290 (+11.33%)

Streaming Delayed Price Updated: 11:28 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.910	6.950	6.766	6.850	2,900	+0.00(+0.00%)
Apr 28, 2011	6.800	6.850	6.710	6.850	15,250	+0.10(+1.48%)
Apr 27, 2011	6.350	6.750	6.350	6.750	6,532	+0.25(+3.85%)
Apr 26, 2011	6.550	6.600	6.500	6.500	2,783	-0.08(-1.22%)
Apr 25, 2011	6.600	6.600	6.580	6.580	5,985	-0.01(-0.15%)
Apr 21, 2011	6.900	6.900	6.580	6.590	12,885	-0.18(-2.64%)
Apr 20, 2011	6.890	6.890	6.700	6.769	8,658	+0.02(+0.28%)
Apr 19, 2011	6.950	6.950	6.600	6.750	16,940	+0.00(+0.00%)
Apr 18, 2011	6.880	6.900	6.670	6.750	3,800	-0.12(-1.75%)
Apr 15, 2011	6.680	7.050	6.680	6.870	15,735	+0.25(+3.78%)
Apr 14, 2011	6.770	6.850	6.590	6.620	36,943	-0.15(-2.22%)
Apr 13, 2011	7.180	7.180	6.670	6.770	43,956	-0.35(-4.92%)
Apr 12, 2011	7.320	7.340	7.080	7.120	10,285	-0.24(-3.26%)
Apr 11, 2011	7.600	7.625	7.360	7.360	5,303	-0.16(-2.13%)
Apr 08, 2011	7.680	7.710	7.470	7.520	11,010	-0.15(-1.96%)
Apr 07, 2011	7.560	7.680	7.500	7.670	5,382	-0.06(-0.78%)
Apr 06, 2011	7.730	7.730	7.600	7.730	5,187	+0.00(+0.00%)
Apr 05, 2011	7.730	7.730	7.550	7.730	16,400	+0.13(+1.71%)
Apr 04, 2011	7.650	7.670	7.560	7.600	3,299	-0.13(-1.68%)

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.