Indicators

Barnwell Industries (NY: BRN )

2.950 +0.040 (+1.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	3.050	3.230	2.960	3.080	3,460	+0.08(+2.66%)
Nov 29, 2010	3.020	3.020	3.000	3.000	2,644	-0.05(-1.64%)
Nov 24, 2010	3.050	3.050	3.050	3.050	0	-0.10(-3.17%)
Nov 23, 2010	2.990	3.190	2.950	3.150	7,937	+0.17(+5.71%)
Nov 22, 2010	3.120	3.120	2.950	2.980	3,150	+0.06(+2.05%)
Nov 19, 2010	3.050	3.050	2.900	2.920	7,345	-0.16(-5.19%)
Nov 18, 2010	3.000	3.080	2.910	3.080	8,100	+0.05(+1.65%)
Nov 17, 2010	3.030	3.100	3.030	3.030	7,700	-0.03(-0.98%)
Nov 16, 2010	3.000	3.100	2.950	3.060	49,720	+0.06(+2.00%)
Nov 15, 2010	3.000	3.000	3.000	3.000	1,400	+0.00(+0.00%)
Nov 12, 2010	3.000	3.000	2.910	3.000	11,900	-0.05(-1.64%)
Nov 11, 2010	3.000	3.050	3.000	3.050	4,700	+0.07(+2.35%)
Nov 10, 2010	3.020	3.020	2.950	2.980	4,200	-0.03(-1.00%)
Nov 09, 2010	3.140	3.140	3.000	3.010	15,100	-0.09(-2.90%)
Nov 08, 2010	3.100	3.110	3.090	3.100	7,700	-0.09(-2.82%)
Nov 05, 2010	3.160	3.350	3.100	3.190	6,220	+0.07(+2.35%)
Nov 04, 2010	3.150	3.300	3.000	3.117	8,210	+0.07(+2.19%)
Nov 03, 2010	3.050	3.050	3.050	3.050	1,100	+0.06(+2.00%)
Nov 02, 2010	3.000	3.000	2.990	2.990	3,100	-0.04(-1.32%)

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.