Indicators

Barnwell Industries (NY: BRN )

2.870 +0.310 (+12.11%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	3.495	3.495	3.495	3.495	0	-0.35(-9.22%)
Sep 29, 2011	3.950	3.950	3.760	3.850	1,350	-0.04(-1.03%)
Sep 28, 2011	3.930	3.940	3.890	3.890	400	-0.08(-2.02%)
Sep 27, 2011	3.913	3.970	3.913	3.970	1,400	+0.10(+2.58%)
Sep 26, 2011	3.540	3.870	3.500	3.870	5,000	+0.32(+9.01%)
Sep 23, 2011	3.510	3.550	3.300	3.550	1,969	-0.05(-1.39%)
Sep 22, 2011	3.780	3.870	3.600	3.600	4,800	-0.21(-5.51%)
Sep 21, 2011	3.900	3.900	3.810	3.810	1,600	-0.13(-3.30%)
Sep 20, 2011	3.860	3.940	3.850	3.940	575	-0.03(-0.76%)
Sep 19, 2011	3.960	3.970	3.870	3.970	1,098	-0.03(-0.75%)
Sep 16, 2011	3.750	4.000	3.750	4.000	8,865	+0.15(+3.90%)
Sep 15, 2011	3.890	3.890	3.800	3.850	800	+0.03(+0.79%)
Sep 14, 2011	3.700	3.850	3.700	3.820	7,600	-0.03(-0.78%)
Sep 13, 2011	3.650	3.850	3.650	3.850	1,100	+0.20(+5.48%)
Sep 12, 2011	3.760	3.760	3.310	3.650	5,100	-0.25(-6.41%)
Sep 08, 2011	3.890	3.900	3.900	3.900	400	+0.10(+2.63%)
Sep 07, 2011	3.800	3.800	3.719	3.800	300	+0.05(+1.33%)
Sep 06, 2011	3.760	3.760	3.750	3.750	403	-0.02(-0.53%)
Sep 02, 2011	3.840	3.840	3.750	3.770	1,100	-0.20(-5.04%)

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.