Indicators

Barnwell Industries (NY: BRN )

2.670 -0.140 (-4.98%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.300	4.600	4.300	4.450	17,389	+0.11(+2.53%)
May 28, 2009	4.310	4.380	4.250	4.340	4,335	-0.06(-1.36%)
May 27, 2009	4.100	4.400	4.074	4.400	18,855	+0.29(+7.06%)
May 26, 2009	4.120	4.200	4.100	4.110	4,966	-0.14(-3.29%)
May 22, 2009	4.250	4.260	4.250	4.250	5,300	+0.00(+0.00%)
May 21, 2009	4.600	4.600	4.040	4.250	13,046	-0.19(-4.28%)
May 20, 2009	4.540	4.600	4.400	4.440	3,100	+0.04(+0.91%)
May 19, 2009	4.300	4.500	4.300	4.400	7,754	+0.10(+2.33%)
May 18, 2009	4.560	4.560	4.220	4.300	24,395	-0.05(-1.15%)
May 15, 2009	4.750	4.750	4.302	4.350	18,150	-0.41(-8.61%)
May 14, 2009	4.900	4.900	4.760	4.760	3,915	-0.04(-0.84%)
May 13, 2009	5.300	5.500	4.660	4.800	24,505	-0.85(-15.04%)
May 12, 2009	5.120	5.720	5.120	5.650	29,452	+0.60(+11.88%)
May 11, 2009	4.890	5.200	4.650	5.050	25,610	+0.27(+5.65%)
May 08, 2009	4.379	4.800	4.350	4.780	25,338	+0.47(+10.86%)
May 07, 2009	4.380	4.380	4.143	4.312	5,461	+0.01(+0.27%)
May 06, 2009	4.100	4.360	4.050	4.300	17,072	+0.20(+4.88%)
May 05, 2009	4.250	4.250	4.020	4.100	7,325	-0.15(-3.53%)
May 04, 2009	4.280	4.280	4.220	4.250	24,459	+0.14(+3.41%)

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.