Indicators

Barnwell Industries (NY: BRN )

2.660 -0.060 (-2.21%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.80	24.25	23.80	23.81	5,300	-0.29(-1.19%)
Jan 30, 2006	24.55	24.83	23.70	24.10	7,100	-0.70(-2.82%)
Jan 27, 2006	25.00	25.20	24.79	24.80	4,700	+0.00(+0.00%)
Jan 26, 2006	24.45	25.68	24.25	24.80	11,900	+0.10(+0.40%)
Jan 25, 2006	25.00	25.00	24.60	24.70	5,400	-0.29(-1.16%)
Jan 24, 2006	24.35	24.99	24.35	24.99	8,700	+0.42(+1.71%)
Jan 23, 2006	23.50	24.65	23.50	24.57	11,200	+1.23(+5.27%)
Jan 20, 2006	23.35	23.36	23.07	23.34	6,900	+0.09(+0.39%)
Jan 19, 2006	23.02	23.48	23.02	23.25	4,000	+0.25(+1.09%)
Jan 18, 2006	23.50	23.50	22.92	23.00	6,400	-0.49(-2.09%)
Jan 17, 2006	22.90	23.49	22.90	23.49	11,100	+1.23(+5.53%)
Jan 13, 2006	22.95	23.00	22.25	22.26	5,000	-0.48(-2.11%)
Jan 12, 2006	23.01	23.09	22.70	22.74	2,100	-0.27(-1.17%)
Jan 11, 2006	23.20	23.20	22.50	23.01	7,600	+0.06(+0.26%)
Jan 10, 2006	23.00	23.25	22.50	22.95	8,300	+0.20(+0.88%)
Jan 09, 2006	22.45	23.47	22.40	22.75	12,900	+0.35(+1.56%)
Jan 06, 2006	23.75	24.00	22.00	22.40	12,700	-1.10(-4.68%)
Jan 05, 2006	22.75	23.50	22.60	23.50	13,700	+0.00(+0.00%)
Jan 04, 2006	23.85	23.85	22.75	23.50	20,500	-0.55(-2.29%)

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.