Indicators

Barnwell Industries (NY: BRN )

2.761 -0.099 (-3.45%)

Official Closing 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 (%)
Apr 30, 2010	4.440	4.440	4.390	4.400	6,882	-0.03(-0.68%)
Apr 29, 2010	4.400	4.500	4.371	4.430	2,300	+0.07(+1.61%)
Apr 28, 2010	4.390	4.390	4.340	4.360	5,788	+0.01(+0.23%)
Apr 27, 2010	4.350	4.360	4.341	4.350	3,700	+0.00(+0.00%)
Apr 26, 2010	4.350	4.500	4.340	4.350	1,042	+0.04(+0.93%)
Apr 23, 2010	4.350	4.500	4.250	4.310	6,336	+0.06(+1.41%)
Apr 22, 2010	4.240	4.250	4.240	4.250	1,100	-0.02(-0.47%)
Apr 21, 2010	4.270	4.280	4.200	4.270	4,800	+0.00(+0.00%)
Apr 20, 2010	4.320	4.320	4.260	4.270	2,100	+0.00(+0.02%)
Apr 19, 2010	4.300	4.350	4.220	4.269	17,900	-0.03(-0.72%)
Apr 16, 2010	4.300	4.490	4.110	4.300	2,900	-0.05(-1.15%)
Apr 15, 2010	4.350	4.350	4.350	4.350	175	+0.00(+0.00%)
Apr 14, 2010	4.350	4.350	4.350	4.350	400	+0.15(+3.57%)
Apr 13, 2010	4.200	4.200	4.200	4.200	600	+0.00(+0.00%)
Apr 09, 2010	4.200	4.200	4.200	4.200	0	+0.00(+0.00%)
Apr 08, 2010	4.340	4.340	4.200	4.200	2,500	+0.10(+2.44%)
Apr 07, 2010	4.210	4.250	4.100	4.100	1,800	-0.23(-5.31%)
Apr 06, 2010	4.230	4.350	4.230	4.330	1,400	+0.04(+0.81%)
Apr 05, 2010	4.320	4.350	4.170	4.295	2,640	-0.05(-1.26%)

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.