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 (%)
Nov 30, 2016	1.690	2.040	1.690	1.730	76,882	+0.04(+2.37%)
Nov 29, 2016	1.650	1.690	1.630	1.690	19,100	+0.00(+0.00%)
Nov 28, 2016	1.720	1.750	1.656	1.690	13,812	+0.02(+1.20%)
Nov 25, 2016	1.630	1.670	1.620	1.670	4,496	+0.02(+1.21%)
Nov 23, 2016		1.650	1.650	1.650	0	-0.06(-3.51%)
Nov 22, 2016	1.710	1.716	1.670	1.710	23,150	-0.00(-0.23%)
Nov 21, 2016	1.670	1.750	1.660	1.714	8,423	+0.11(+7.12%)
Nov 18, 2016	1.600	1.600	1.550	1.600	17,828	+0.05(+3.23%)
Nov 17, 2016	1.660	1.660	1.550	1.550	7,184	-0.02(-1.49%)
Nov 16, 2016	1.720	1.800	1.573	1.573	30,445	-0.16(-9.05%)
Nov 15, 2016	1.700	1.794	1.700	1.730	32,020	+0.06(+3.59%)
Nov 14, 2016	1.600	1.670	1.600	1.670	4,407	+0.07(+4.37%)
Nov 11, 2016	1.600	1.640	1.600	1.600	8,363	-0.04(-2.33%)
Nov 10, 2016	1.638	1.638	1.638	1.638	2,000	+0.04(+2.39%)
Nov 09, 2016	1.600	1.600	1.600	1.600	1,000	+0.00(+0.00%)
Nov 07, 2016				1.600	139	-0.02(-1.39%)
Nov 04, 2016	1.600	1.623	1.600	1.623	1,308	+0.02(+1.41%)
Nov 03, 2016	1.601	1.603	1.600	1.600	3,321	-0.03(-1.83%)

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.