Indicators

Barnwell Industries (NY: BRN )

2.860 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	2.850	2.850	2.811	2.850	4,500	+0.00(+0.00%)
Jul 29, 2010	2.960	2.960	2.790	2.850	11,891	+0.04(+1.42%)
Jul 28, 2010	2.580	2.900	2.580	2.810	5,200	-0.07(-2.43%)
Jul 27, 2010	2.880	2.880	2.880	2.880	100	+0.03(+1.05%)
Jul 26, 2010	2.820	2.940	2.740	2.850	42,363	-0.15(-5.00%)
Jul 22, 2010	3.000	3.000	3.000	3.000	200	+0.08(+2.74%)
Jul 21, 2010	2.950	2.950	2.920	2.920	4,300	+0.02(+0.69%)
Jul 20, 2010	2.900	2.908	2.900	2.900	7,400	-0.08(-2.68%)
Jul 19, 2010	2.980	2.980	2.980	2.980	800	+0.13(+4.56%)
Jul 16, 2010	2.850	2.890	2.850	2.850	1,850	-0.09(-3.06%)
Jul 15, 2010	2.920	2.950	2.890	2.940	2,100	-0.05(-1.67%)
Jul 13, 2010	2.990	2.990	2.990	2.990	0	+0.14(+4.91%)
Jul 12, 2010	2.850	2.850	2.850	2.850	300	-0.00(-0.16%)
Jul 09, 2010	2.854	2.940	2.854	2.854	1,100	-0.07(-2.26%)
Jul 08, 2010	3.120	3.120	2.900	2.920	17,232	-0.07(-2.33%)
Jul 07, 2010	2.900	2.990	2.899	2.990	3,678	+0.09(+3.11%)
Jul 06, 2010	2.790	2.900	2.790	2.900	2,250	+0.10(+3.57%)
Jul 02, 2010	2.800	2.800	2.800	2.800	800	-0.02(-0.71%)

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.