Indicators

Barnwell Industries (NY: BRN )

2.761 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.25	19.50	19.25	19.50	1,600	+0.50(+2.63%)
Sep 28, 2006	19.00	19.25	19.00	19.00	6,400	+0.25(+1.33%)
Sep 27, 2006	19.10	19.15	18.54	18.75	2,500	+0.10(+0.53%)
Sep 26, 2006	18.45	18.73	18.45	18.65	2,200	-0.05(-0.26%)
Sep 25, 2006	18.80	18.91	18.50	18.70	3,400	-0.30(-1.58%)
Sep 22, 2006	20.00	20.25	18.70	19.00	36,200	-0.85(-4.28%)
Sep 21, 2006	19.49	20.00	19.21	19.85	9,900	-0.05(-0.25%)
Sep 20, 2006	20.37	20.37	19.70	19.90	3,800	-0.47(-2.31%)
Sep 19, 2006	20.25	20.37	20.25	20.37	400	-0.03(-0.13%)
Sep 18, 2006	20.37	20.75	20.37	20.40	2,800	-0.46(-2.19%)
Sep 15, 2006	21.10	21.24	20.85	20.85	2,700	-0.15(-0.71%)
Sep 14, 2006	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Sep 13, 2006	20.76	21.35	20.76	21.00	8,400	-0.01(-0.05%)
Sep 12, 2006	21.25	21.25	20.72	21.01	700	-0.29(-1.36%)
Sep 11, 2006	21.30	21.30	21.30	21.30	200	+0.02(+0.10%)
Sep 08, 2006	21.80	21.80	20.01	21.28	8,000	-0.72(-3.28%)
Sep 07, 2006	22.00	22.05	21.65	22.00	12,100	-0.06(-0.27%)
Sep 06, 2006	22.10	22.12	22.06	22.06	4,300	-0.04(-0.18%)
Sep 05, 2006	22.10	22.10	22.08	22.10	1,100	+0.00(+0.00%)

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.