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 29, 2019	0.3852	0.5836	0.3697	0.5174	402,838	+0.13(+34.33%)
Nov 27, 2019	0.3823	0.3872	0.3600	0.3851	28,370	+0.02(+5.57%)
Nov 26, 2019	0.3600	0.3648	0.3405	0.3648	13,871	+0.01(+3.05%)
Nov 25, 2019	0.3393	0.3689	0.3393	0.3540	17,522	-0.01(-2.75%)
Nov 22, 2019	0.3675	0.3675	0.3510	0.3640	59,618	-0.01(-1.78%)
Nov 21, 2019	0.3865	0.3865	0.3502	0.3707	3,686	-0.01(-3.79%)
Nov 20, 2019	0.3775	0.3852	0.3775	0.3852	1,266	+0.01(+2.06%)
Nov 19, 2019	0.3600	0.3823	0.3600	0.3775	4,030	+0.02(+4.86%)
Nov 18, 2019	0.3697	0.3794	0.3600	0.3600	17,815	-0.02(-5.61%)
Nov 15, 2019	0.3940	0.3940	0.3259	0.3814	41,733	-0.00(-0.76%)
Nov 14, 2019	0.3891	0.4182	0.3730	0.3843	61,412	+0.00(+0.00%)
Nov 13, 2019	0.3940	0.4086	0.3843	0.3843	2,465	-0.01(-3.66%)
Nov 12, 2019	0.3989	0.3989	0.3794	0.3989	7,790	-0.01(-2.38%)
Nov 11, 2019	0.4086	0.4183	0.4086	0.4086	2,547	+0.00(+0.00%)
Nov 08, 2019	0.3891	0.4094	0.3891	0.4086	8,634	+0.00(+0.86%)
Nov 07, 2019	0.4475	0.4475	0.4051	0.4051	7,428	-0.03(-6.43%)
Nov 06, 2019	0.4670	0.4670	0.3815	0.4329	59,297	-0.02(-5.32%)
Nov 05, 2019	0.4864	0.4864	0.3891	0.4572	31,547	-0.04(-7.84%)
Nov 04, 2019	0.3600	0.4962	0.3600	0.4962	142,878	+0.15(+45.26%)

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.