Indicators

Barnwell Industries (NY: BRN )

2.761 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.040	3.230	3.040	3.214	11,300	+0.09(+3.01%)
Sep 29, 2010	3.040	3.340	3.040	3.120	14,300	+0.11(+3.65%)
Sep 28, 2010	2.850	3.100	2.850	3.010	8,164	+0.16(+5.62%)
Sep 27, 2010	2.660	2.850	2.660	2.850	7,050	-0.05(-1.72%)
Sep 24, 2010	2.800	2.900	2.700	2.900	3,504	+0.10(+3.59%)
Sep 23, 2010	2.850	2.850	2.799	2.799	2,446	-0.07(-2.46%)
Sep 22, 2010	2.890	2.900	2.750	2.870	1,500	+0.02(+0.70%)
Sep 21, 2010	2.870	2.900	2.850	2.850	4,460	-0.02(-0.70%)
Sep 20, 2010	2.930	2.930	2.830	2.870	18,422	-0.03(-1.03%)
Sep 17, 2010	2.900	2.900	2.800	2.900	3,327	+0.15(+5.45%)
Sep 15, 2010	2.900	2.900	2.620	2.750	8,857	-0.06(-2.14%)
Sep 14, 2010	2.900	2.900	2.780	2.810	3,273	-0.07(-2.45%)
Sep 13, 2010	2.850	2.921	2.810	2.881	6,950	-0.01(-0.18%)
Sep 10, 2010	2.820	2.900	2.820	2.886	1,250	+0.06(+1.96%)
Sep 09, 2010	2.830	2.870	2.800	2.830	3,992	-0.03(-1.01%)
Sep 08, 2010	2.800	2.859	2.690	2.859	2,594	-0.02(-0.74%)
Sep 07, 2010	2.850	2.881	2.840	2.880	4,686	-0.03(-1.03%)
Sep 03, 2010	2.900	2.910	2.900	2.910	4,840	+0.03(+1.04%)
Sep 02, 2010	2.800	2.900	2.800	2.880	2,530	-0.02(-0.69%)

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.