Indicators

Barnwell Industries (NY: BRN )

2.560 -0.070 (-2.66%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	1.850	1.880	1.830	1.880	4,429	+0.02(+1.06%)
Apr 27, 2018	1.840	1.885	1.840	1.860	517	+0.03(+1.66%)
Apr 26, 2018	1.830	1.830	1.830	1.830	273	-0.03(-1.61%)
Apr 25, 2018	1.930	1.969	1.860	1.860	5,836	-0.12(-6.06%)
Apr 24, 2018	1.900	1.980	1.900	1.980	1,374	+0.08(+4.21%)
Apr 19, 2018		1.900	1.900	1.900	87	-0.03(-1.55%)
Apr 18, 2018	1.930	1.941	1.930	1.930	2,997	-0.06(-3.02%)
Apr 17, 2018	1.990	1.990	1.966	1.990	800	+0.05(+2.58%)
Apr 16, 2018	1.940	1.940	1.940	1.940	658	+0.01(+0.51%)
Apr 12, 2018		1.930	1.930	1.930	203	-0.07(-3.50%)
Apr 11, 2018	2.000	2.000	2.000	2.000	353	+0.00(+0.00%)
Apr 10, 2018	2.000	2.000	2.000	2.000	275	+0.02(+1.01%)
Apr 09, 2018	1.960	2.000	1.960	1.980	2,867	+0.02(+1.02%)
Apr 06, 2018	1.960	1.960	1.960	1.960	575	-0.01(-0.51%)
Apr 05, 2018	1.890	1.970	1.880	1.970	1,531	+0.13(+7.07%)
Apr 04, 2018	1.840	1.840	1.840	1.840	468	-0.02(-1.08%)
Apr 03, 2018	1.821	1.860	1.821	1.860	2,538	+0.03(+1.64%)

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.