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 (%)
Nov 30, 2011	3.150	3.350	3.150	3.350	2,573	+0.03(+0.90%)
Nov 29, 2011	3.280	3.320	3.151	3.320	300	+0.10(+3.11%)
Nov 28, 2011	3.060	3.220	3.050	3.220	3,460	+0.10(+3.21%)
Nov 25, 2011	3.110	3.120	3.100	3.120	1,200	-0.02(-0.64%)
Nov 23, 2011	3.120	3.140	3.120	3.140	200	-0.04(-1.20%)
Nov 22, 2011	3.230	3.230	3.070	3.178	1,200	-0.02(-0.69%)
Nov 21, 2011	3.270	3.270	3.050	3.200	6,537	-0.05(-1.54%)
Nov 18, 2011	3.350	3.350	3.250	3.250	300	+0.05(+1.56%)
Nov 17, 2011	3.370	3.520	3.200	3.200	11,530	-0.34(-9.60%)
Nov 16, 2011	3.330	3.640	3.285	3.540	14,221	+0.21(+6.31%)
Nov 15, 2011	3.210	3.350	3.210	3.330	816	-0.03(-0.89%)
Nov 11, 2011	3.310	3.360	3.360	3.360	1,300	-0.03(-0.88%)
Nov 10, 2011	3.390	3.390	3.390	3.390	250	+0.09(+2.73%)
Nov 09, 2011	3.330	3.400	3.300	3.300	3,197	+0.00(+0.00%)
Nov 08, 2011	3.400	3.410	3.232	3.300	7,388	-0.05(-1.49%)
Nov 07, 2011	3.380	3.480	3.272	3.350	4,287	-0.10(-3.01%)
Nov 04, 2011	3.387	3.470	3.387	3.454	400	+0.04(+1.11%)
Nov 03, 2011	3.350	3.420	3.310	3.416	2,475	+0.03(+0.77%)
Nov 02, 2011	3.320	3.400	3.320	3.390	2,435	-0.03(-0.76%)

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.