Indicators

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.3960	0.5999	0.3800	0.5318	391,900	+0.14(+34.33%)
Nov 27, 2019	0.3930	0.3980	0.3700	0.3959	27,600	+0.02(+5.57%)
Nov 26, 2019	0.3700	0.3750	0.3500	0.3750	13,495	+0.01(+3.05%)
Nov 25, 2019	0.3488	0.3792	0.3488	0.3639	17,047	-0.01(-2.75%)
Nov 22, 2019	0.3778	0.3778	0.3608	0.3742	58,000	-0.01(-1.78%)
Nov 21, 2019	0.3973	0.3973	0.3600	0.3810	3,586	-0.02(-3.79%)
Nov 20, 2019	0.3880	0.3960	0.3880	0.3960	1,232	+0.01(+2.06%)
Nov 19, 2019	0.3700	0.3930	0.3700	0.3880	3,921	+0.02(+4.86%)
Nov 18, 2019	0.3800	0.3900	0.3700	0.3700	17,332	-0.02(-5.61%)
Nov 15, 2019	0.4050	0.4050	0.3350	0.3920	40,600	-0.00(-0.76%)
Nov 14, 2019	0.4000	0.4299	0.3834	0.3950	59,745	+0.00(+0.00%)
Nov 13, 2019	0.4050	0.4200	0.3950	0.3950	2,399	-0.01(-3.66%)
Nov 12, 2019	0.4100	0.4100	0.3900	0.4100	7,579	-0.01(-2.38%)
Nov 11, 2019	0.4200	0.4300	0.4200	0.4200	2,478	+0.00(+0.00%)
Nov 08, 2019	0.4000	0.4208	0.4000	0.4200	8,400	+0.00(+0.86%)
Nov 07, 2019	0.4600	0.4600	0.4164	0.4164	7,227	-0.03(-6.43%)
Nov 06, 2019	0.4800	0.4800	0.3921	0.4450	57,687	-0.02(-5.32%)
Nov 05, 2019	0.5000	0.5000	0.4000	0.4700	30,691	-0.04(-7.84%)
Nov 04, 2019	0.3700	0.5100	0.3700	0.5100	138,999	+0.16(+45.26%)

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.