FinData: Historical Data for AMEX, BRN - Barnwell Industries Inc.

Friday, 26 April 2024

Barnwell Industries Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.980	3.000	2.824	2.850	27,700
13/10/22	2.877	3.000	2.853	2.980	88,000
12/10/22	2.840	2.940	2.810	2.930	59,200
11/10/22	2.780	2.860	2.760	2.790	24,900
10/10/22	2.830	2.870	2.780	2.850	21,600
07/10/22	2.890	2.970	2.762	2.830	85,900
06/10/22	2.980	3.000	2.820	2.860	88,600
05/10/22	2.940	3.050	2.740	2.940	92,100
04/10/22	2.880	2.917	2.820	2.840	52,300
03/10/22	2.700	2.820	2.698	2.800	26,300
30/09/22	2.620	2.730	2.610	2.640	18,700
29/09/22	2.710	2.710	2.590	2.670	11,300
28/09/22	2.600	2.750	2.580	2.680	44,500
26/09/22	2.550	2.700	2.550	2.670	64,200
23/09/22	2.770	2.854	2.535	2.550	122,300
22/09/22	3.070	3.070	2.810	2.810	68,300
21/09/22	3.080	3.080	2.960	3.040	28,900
20/09/22	3.100	3.120	2.960	3.050	43,500
19/09/22	3.030	3.120	2.980	3.120	44,400
16/09/22	3.050	3.160	3.030	3.100	55,600
15/09/22	3.130	3.150	3.000	3.120	103,000
14/09/22	3.060	3.230	3.050	3.140	170,300
13/09/22	3.000	3.040	2.890	2.950	182,100
12/09/22	2.960	3.060	2.840	3.000	123,400
09/09/22	2.950	3.050	2.920	3.000	71,000
08/09/22	2.920	2.950	2.830	2.940	44,300
07/09/22	2.850	2.970	2.800	2.875	61,800
06/09/22	3.070	3.070	2.875	2.910	82,000
02/09/22	2.960	3.080	2.897	2.990	140,700
01/09/22	3.000	3.000	2.870	2.935	110,200
31/08/22	2.980	3.070	2.920	3.070	173,700
30/08/22	3.180	3.180	2.960	2.980	120,500
29/08/22	2.890	3.250	2.890	3.230	150,900
26/08/22	2.960	3.045	2.880	2.890	108,100
25/08/22	3.080	3.090	2.940	3.010	74,500
24/08/22	3.210	3.312	3.051	3.075	164,900
23/08/22	3.060	3.316	3.060	3.169	500,200
22/08/22	2.930	3.150	2.880	3.050	304,000
19/08/22	2.860	2.960	2.850	2.850	72,600
18/08/22	2.970	3.080	2.888	2.920	285,300
17/08/22	2.910	3.030	2.900	2.900	72,100
16/08/22	2.880	2.975	2.880	2.920	60,800
15/08/22	2.990	2.990	2.810	2.880	164,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%