Indicators

Barnwell Industries (NY: BRN )

2.875 +0.005 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	2.360	2.360	2.340	2.340	1,452	-0.03(-1.27%)
Jul 30, 2015	2.430	2.440	2.370	2.370	1,639	+0.01(+0.42%)
Jul 27, 2015	2.360	2.360	2.360	2.360	500	-0.04(-1.66%)
Jul 20, 2015	2.350	2.400	2.400	2.400	1,200	-0.13(-5.14%)
Jul 17, 2015	2.370	2.530	2.360	2.530	4,821	+0.04(+1.61%)
Jul 16, 2015	2.490	2.490	2.490	2.490	146	+0.01(+0.40%)
Jul 15, 2015	2.480	2.480	2.480	2.480	1,170	+0.03(+1.22%)
Jul 13, 2015	2.360	2.450	2.450	2.450	3,500	+0.05(+2.08%)
Jul 10, 2015	2.380	2.400	2.378	2.400	6,286	+0.02(+0.84%)
Jul 09, 2015	2.370	2.380	2.370	2.380	3,459	+0.03(+1.28%)
Jul 08, 2015	2.368	2.380	2.350	2.350	615	-0.03(-1.26%)
Jul 07, 2015	2.350	2.380	2.350	2.380	2,424	+0.00(+0.00%)
Jul 06, 2015	2.350	2.380	2.350	2.380	744	-0.01(-0.42%)
Jul 02, 2015	2.370	2.390	2.390	2.390	2,500	+0.02(+0.84%)

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.