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, 2020	0.6063	0.6063	0.5652	0.5801	34,300	+0.00(+0.45%)
May 28, 2020	0.6200	0.6200	0.5653	0.5775	34,774	-0.01(-2.27%)
May 27, 2020	0.6100	0.6100	0.5652	0.5909	51,704	-0.02(-2.83%)
May 26, 2020	0.6000	0.6200	0.5790	0.6081	84,822	+0.03(+5.28%)
May 22, 2020	0.5797	0.6000	0.5557	0.5776	35,900	+0.02(+3.18%)
May 21, 2020	0.5500	0.6100	0.5516	0.5598	112,501	-0.00(-0.04%)
May 20, 2020	0.5800	0.5950	0.5514	0.5600	113,034	+0.01(+1.63%)
May 19, 2020	0.5610	0.6197	0.5510	0.5510	86,603	-0.02(-3.42%)
May 18, 2020	0.5850	0.6200	0.5705	0.5705	40,647	+0.00(+0.09%)
May 15, 2020	0.5853	0.6190	0.5700	0.5700	115,900	-0.00(-0.02%)
May 14, 2020	0.6000	0.6010	0.5701	0.5701	46,163	-0.01(-1.54%)
May 13, 2020	0.6331	0.6493	0.5510	0.5790	134,309	-0.06(-10.05%)
May 12, 2020	0.6300	0.6700	0.6300	0.6437	84,713	+0.01(+2.22%)
May 11, 2020	0.6615	0.6700	0.6297	0.6297	68,604	-0.00(-0.05%)
May 08, 2020	0.6900	0.6900	0.6130	0.6300	150,000	-0.05(-6.96%)
May 07, 2020	0.6200	0.6998	0.5901	0.6771	285,078	+0.07(+11.02%)
May 06, 2020	0.6200	0.6200	0.5800	0.6099	50,407	-0.01(-1.63%)
May 05, 2020	0.6298	0.6499	0.5700	0.6200	124,051	-0.00(-0.02%)
May 04, 2020	0.6528	0.6790	0.5993	0.6201	66,736	-0.00(-0.27%)

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.