Indicators

Barnwell Industries (NY: BRN )

2.850 -0.025 (-0.87%)

Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.610	3.610	3.600	3.610	300	-0.07(-1.84%)
May 27, 2010	3.750	3.750	3.560	3.678	3,800	+0.06(+1.59%)
May 26, 2010	3.650	3.650	3.500	3.620	6,600	+0.02(+0.56%)
May 25, 2010	3.650	3.660	3.570	3.600	9,317	-0.12(-3.23%)
May 24, 2010	3.750	3.840	3.570	3.720	15,004	-0.08(-2.11%)
May 21, 2010	3.850	4.050	3.800	3.800	21,950	+0.05(+1.33%)
May 20, 2010	3.800	3.800	3.700	3.750	13,286	-0.25(-6.25%)
May 19, 2010	3.900	4.050	3.900	4.000	10,661	+0.15(+3.90%)
May 18, 2010	3.900	4.080	3.750	3.850	36,013	+0.00(+0.00%)
May 17, 2010	3.900	3.900	3.810	3.850	6,070	+0.05(+1.32%)
May 14, 2010	3.800	4.100	3.800	3.800	22,398	-0.13(-3.31%)
May 13, 2010	4.000	4.000	3.910	3.930	3,220	-0.20(-4.84%)
May 12, 2010	4.000	4.140	3.900	4.130	18,600	+0.05(+1.23%)
May 11, 2010	4.080	4.080	4.080	4.080	1,980	+0.03(+0.74%)
May 10, 2010	4.160	4.160	3.950	4.050	3,500	-0.10(-2.41%)
May 07, 2010	4.400	4.400	4.130	4.150	6,382	-0.25(-5.68%)
May 06, 2010	4.420	4.420	4.400	4.400	3,413	-0.02(-0.45%)
May 05, 2010	4.420	4.450	4.400	4.420	4,750	-0.00(-0.00%)
May 04, 2010	4.490	4.490	4.400	4.420	5,630	-0.04(-0.89%)

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.