Indicators

Barnwell Industries (NY: BRN )

2.220 +0.020 (+0.91%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.232	4.281	4.086	4.232	6,027	+0.00(+0.00%)
Nov 27, 2009	4.232	4.232	4.222	4.232	513	-0.04(-0.87%)
Nov 25, 2009	4.281	4.378	4.076	4.269	9,281	-0.08(-1.83%)
Nov 24, 2009	4.232	4.370	4.183	4.349	1,130	+0.11(+2.50%)
Nov 23, 2009	4.572	4.572	4.183	4.242	3,669	+0.03(+0.69%)
Nov 20, 2009	4.203	4.329	4.183	4.213	2,569	+0.03(+0.72%)
Nov 19, 2009	4.339	4.339	4.183	4.183	1,439	-0.10(-2.27%)
Nov 18, 2009	4.281	4.378	4.183	4.281	4,933	-0.10(-2.22%)
Nov 17, 2009	4.378	4.426	4.183	4.378	11,943	+0.00(+0.00%)
Nov 16, 2009	4.378	4.524	4.349	4.378	5,653	-0.06(-1.37%)
Nov 13, 2009	4.553	4.572	4.086	4.439	9,353	-0.09(-1.88%)
Nov 12, 2009	4.281	4.660	4.281	4.524	13,478	+0.20(+4.73%)
Nov 11, 2009	4.212	4.349	4.086	4.319	6,475	-0.01(-0.22%)
Nov 10, 2009	4.329	4.329	4.135	4.329	9,478	+0.00(+0.00%)
Nov 09, 2009	4.378	4.378	4.232	4.329	11,867	-0.12(-2.63%)
Nov 06, 2009	4.465	4.563	4.426	4.446	3,803	+0.10(+2.24%)
Nov 05, 2009	4.281	4.349	4.281	4.349	1,130	-0.08(-1.76%)
Nov 04, 2009	4.368	4.426	4.281	4.426	1,130	+0.00(+0.00%)
Nov 03, 2009	4.281	4.426	4.281	4.426	4,477	-0.02(-0.44%)

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.