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, 2012	3.258	3.258	3.239	3.239	514	-0.02(-0.60%)
Nov 29, 2012	3.258	3.258	3.258	3.258	205	+0.02(+0.60%)
Nov 27, 2012	3.171	3.239	3.239	3.239	514	-0.04(-1.19%)
Nov 26, 2012	3.326	3.326	3.278	3.278	616	+0.02(+0.60%)
Nov 20, 2012	3.278	3.258	3.258	3.258	205	+0.09(+2.88%)
Nov 19, 2012	3.170	3.307	3.151	3.167	1,624	-0.11(-3.38%)
Nov 15, 2012	3.288	3.278	3.278	3.278	1,028	-0.06(-1.75%)
Nov 14, 2012	3.210	3.336	3.151	3.336	1,696	+0.03(+0.88%)
Nov 12, 2012	3.307	3.307	3.307	3.307	719	-0.03(-0.77%)
Nov 09, 2012	3.190	3.333	3.190	3.333	1,747	+0.12(+3.83%)
Nov 08, 2012	3.210	3.210	3.210	3.210	102	-0.14(-4.07%)
Nov 07, 2012	3.239	3.346	3.093	3.346	4,112	+0.20(+6.50%)
Nov 06, 2012	3.278	3.278	3.142	3.142	2,159	-0.12(-3.58%)
Nov 05, 2012	3.151	3.258	3.151	3.258	8,446	+0.05(+1.51%)

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.