Indicators

Barnwell Industries (NY: BRN )

2.800 +0.040 (+1.45%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.51	24.20	22.51	24.20	7,400	+1.49(+6.56%)
Jul 28, 2006	22.85	22.85	22.71	22.71	4,700	-0.14(-0.61%)
Jul 27, 2006	23.20	23.20	22.62	22.85	2,100	-0.18(-0.79%)
Jul 26, 2006	23.00	23.24	22.83	23.03	1,400	-0.17(-0.72%)
Jul 25, 2006	23.20	23.39	23.00	23.20	3,100	-0.20(-0.85%)
Jul 24, 2006	22.45	23.45	22.25	23.40	13,600	+0.97(+4.32%)
Jul 21, 2006	21.84	22.43	21.50	22.43	1,085,700	+0.79(+3.65%)
Jul 20, 2006	20.82	21.65	20.82	21.64	18,800	+0.82(+3.94%)
Jul 19, 2006	21.50	21.52	20.66	20.82	5,400	-0.88(-4.06%)
Jul 18, 2006	21.70	21.70	21.70	21.70	0	+0.00(+0.00%)
Jul 17, 2006	22.53	22.53	21.50	21.70	3,500	-1.05(-4.62%)
Jul 14, 2006	23.00	23.00	22.75	22.75	2,200	-0.25(-1.09%)
Jul 13, 2006	23.20	23.30	23.00	23.00	1,900	-0.40(-1.71%)
Jul 12, 2006	23.61	23.63	23.39	23.40	1,900	-0.21(-0.89%)
Jul 11, 2006	23.75	23.92	23.60	23.61	1,600	-0.19(-0.80%)
Jul 10, 2006	23.80	23.90	23.77	23.80	700	-0.20(-0.83%)
Jul 07, 2006	23.75	24.00	23.75	24.00	5,200	+0.04(+0.17%)
Jul 06, 2006	24.00	24.00	23.30	23.96	7,800	+0.06(+0.25%)
Jul 05, 2006	24.00	24.00	23.56	23.90	8,300	+0.05(+0.21%)

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.