Indicators

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.61	23.89	23.61	23.89	3,900	+0.28(+1.19%)
Apr 27, 2006	23.50	23.61	23.50	23.61	500	-0.09(-0.38%)
Apr 26, 2006	23.81	23.83	23.66	23.70	1,700	-0.13(-0.55%)
Apr 25, 2006	24.00	24.25	23.55	23.83	2,300	+0.03(+0.13%)
Apr 24, 2006	23.88	24.20	23.67	23.80	5,400	-0.08(-0.34%)
Apr 21, 2006	23.05	23.88	23.04	23.88	4,600	+0.61(+2.62%)
Apr 20, 2006	23.00	23.44	22.89	23.27	5,100	+0.02(+0.09%)
Apr 19, 2006	23.50	23.55	23.00	23.25	4,600	-0.04(-0.17%)
Apr 18, 2006	22.72	23.29	22.72	23.29	2,400	+0.32(+1.39%)
Apr 17, 2006	23.55	23.55	22.87	22.97	1,500	-0.38(-1.63%)
Apr 13, 2006	23.00	23.56	23.25	23.35	8,000	+0.35(+1.52%)
Apr 12, 2006	22.99	23.00	22.98	23.00	3,000	+0.16(+0.70%)
Apr 11, 2006	22.25	22.84	22.25	22.84	3,300	+0.34(+1.51%)
Apr 10, 2006	22.00	22.95	22.00	22.50	5,200	+0.75(+3.45%)
Apr 07, 2006	21.25	22.05	21.25	21.75	14,700	-1.24(-5.39%)
Apr 06, 2006	22.99	22.99	22.99	22.99	200	+0.24(+1.05%)
Apr 05, 2006	22.40	22.99	22.40	22.75	1,000	+0.15(+0.66%)
Apr 04, 2006	22.76	22.80	22.30	22.60	10,500	-0.39(-1.70%)

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.