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 (%)
Jul 31, 2017	1.870	1.870	1.870	1.870	275	+0.04(+2.19%)
Jul 28, 2017	1.860	1.880	1.830	1.830	2,643	-0.01(-0.54%)
Jul 26, 2017				1.840	87	+0.09(+5.14%)
Jul 25, 2017	1.800	1.900	1.750	1.750	12,945	-0.08(-4.37%)
Jul 24, 2017	1.800	1.835	1.800	1.830	12,101	-0.02(-1.08%)
Jul 21, 2017	1.850	1.850	1.850	1.850	9,237	+0.04(+2.21%)
Jul 20, 2017	1.820	1.840	1.800	1.810	10,071	-0.04(-2.16%)
Jul 19, 2017	1.850	1.850	1.840	1.850	29,516	+0.00(+0.00%)
Jul 18, 2017	1.803	1.850	1.800	1.850	10,108	+0.01(+0.54%)
Jul 17, 2017	1.870	1.890	1.840	1.840	1,334	+0.00(+0.00%)
Jul 14, 2017	1.870	1.910	1.830	1.840	2,258	-0.09(-4.66%)
Jul 13, 2017	1.800	1.930	1.720	1.930	43,067	+0.06(+3.21%)
Jul 12, 2017	1.830	1.900	1.830	1.870	15,966	-0.03(-1.58%)
Jul 11, 2017	1.790	1.900	1.750	1.900	9,399	+0.15(+8.57%)
Jul 10, 2017	1.711	1.760	1.711	1.750	46,365	-0.02(-1.13%)
Jul 07, 2017	1.760	1.820	1.720	1.770	60,863	+0.01(+0.57%)
Jul 06, 2017	1.786	1.800	1.760	1.760	19,626	+0.02(+1.15%)
Jul 05, 2017	1.720	1.795	1.720	1.740	40,306	-0.06(-3.09%)

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.