Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.540 2.635 2.540 2.550 25,884 -0.01(-0.39%)
Oct 28, 2021 2.510 2.570 2.490 2.560 17,840 +0.03(+1.19%)
Oct 27, 2021 2.580 2.600 2.470 2.530 51,474 -0.06(-2.32%)
Oct 26, 2021 2.560 2.590 212,245 +0.02(+0.78%)
Oct 25, 2021 2.560 2.620 2.550 2.570 47,092 +0.00(+0.00%)
Oct 22, 2021 2.740 2.760 2.510 2.570 98,079 -0.13(-4.81%)
Oct 21, 2021 2.810 2.870 2.660 2.700 104,240 -0.15(-5.26%)
Oct 20, 2021 2.910 2.933 2.780 2.850 72,740 -0.06(-2.06%)
Oct 19, 2021 3.060 3.060 2.900 2.910 143,379 -0.12(-3.96%)
Oct 18, 2021 3.010 3.240 2.990 3.030 128,711 +0.01(+0.33%)
Oct 15, 2021 2.920 3.190 2.920 3.020 140,143 -0.01(-0.33%)
Oct 14, 2021 3.040 3.100 3.000 3.030 99,823 -0.02(-0.66%)
Oct 13, 2021 3.050 3.115 2.973 3.050 88,956 +0.06(+2.01%)
Oct 12, 2021 2.860 3.080 2.850 2.990 100,308 +0.04(+1.36%)
Oct 11, 2021 2.980 3.020 2.930 2.950 95,699 -0.01(-0.34%)
Oct 08, 2021 2.880 3.080 2.820 2.960 194,160 +0.05(+1.72%)
Oct 07, 2021 2.770 2.910 2.710 2.910 204,259 +0.04(+1.39%)
Oct 06, 2021 2.880 2.905 2.660 2.870 324,374 -0.05(-1.71%)
Oct 05, 2021 3.060 3.250 2.770 2.920 320,965 -0.02(-0.68%)
Oct 04, 2021 3.310 3.500 2.840 2.940 1,100,827 -0.26(-8.13%)
Oct 01, 2021 3.020 3.350 2.950 3.200 503,701 +0.17(+5.61%)
Sep 30, 2021 3.050 3.200 2.910 3.030 288,060 +0.04(+1.34%)
Sep 29, 2021 2.710 3.240 2.685 2.990 1,694,313 +0.26(+9.52%)
Sep 28, 2021 2.780 2.970 2.670 2.730 489,435 +0.01(+0.37%)
Sep 27, 2021 2.480 2.990 2.480 2.720 1,141,224 +0.27(+11.02%)
Sep 24, 2021 2.420 2.540 2.360 2.450 116,437 +0.04(+1.66%)
Sep 23, 2021 2.320 2.520 2.320 2.410 314,524 +0.07(+2.99%)
Sep 22, 2021 2.390 2.420 2.300 2.340 195,417 +0.07(+3.08%)
Sep 21, 2021 2.260 2.329 2.260 2.270 63,240 +0.00(+0.00%)
Sep 20, 2021 2.480 2.490 2.270 2.270 183,318 -0.37(-14.02%)
Sep 17, 2021 2.620 2.680 2.520 2.640 95,410 +0.04(+1.54%)
Sep 16, 2021 2.630 2.700 2.510 2.600 69,638 -0.08(-2.99%)
Sep 15, 2021 2.590 2.837 2.588 2.680 215,142 +0.10(+3.88%)
Sep 14, 2021 2.630 2.700 2.530 2.580 135,564 -0.07(-2.64%)
Sep 13, 2021 2.570 2.750 2.480 2.650 408,773 +0.03(+1.15%)
Sep 10, 2021 2.610 2.720 2.500 2.620 318,251 +0.04(+1.55%)
Sep 09, 2021 2.670 2.670 2.505 2.580 145,689 -0.08(-3.01%)
Sep 08, 2021 2.440 2.740 2.440 2.660 444,276 +0.18(+7.26%)
Sep 07, 2021 2.550 2.565 2.420 2.480 127,783 -0.07(-2.75%)
Sep 03, 2021 2.360 2.580 2.360 2.550 191,395 +0.16(+6.69%)
Sep 02, 2021 2.560 2.560 2.360 2.390 132,257 -0.04(-1.65%)
Sep 01, 2021 2.440 2.481 2.330 2.430 282,641 -0.03(-1.22%)
Aug 31, 2021 2.380 2.470 2.380 2.460 71,481 +0.07(+2.93%)
Aug 30, 2021 2.330 2.450 2.241 2.390 185,248 +0.05(+2.14%)
Aug 27, 2021 2.200 2.370 2.196 2.340 88,989 +0.13(+5.88%)
Aug 26, 2021 2.260 2.370 2.180 2.210 88,754 -0.07(-3.07%)
Aug 25, 2021 2.330 2.350 2.250 2.280 64,033 -0.05(-2.15%)
Aug 24, 2021 2.220 2.370 2.219 2.330 203,618 +0.13(+5.91%)
Aug 23, 2021 2.170 2.230 2.130 2.200 61,482 +0.13(+6.28%)
Aug 20, 2021 2.050 2.240 2.050 2.070 84,269 -0.03(-1.43%)
Aug 19, 2021 2.140 2.160 2.010 2.100 118,976 -0.07(-3.23%)
Aug 18, 2021 2.150 2.200 2.150 2.170 23,650 +0.02(+0.93%)
Aug 17, 2021 2.130 2.200 2.130 2.150 43,416 +0.00(+0.00%)
Aug 16, 2021 2.200 2.218 2.130 2.150 77,473 -0.07(-3.15%)
Aug 13, 2021 2.200 2.348 2.150 2.220 123,617 -0.03(-1.33%)
Aug 12, 2021 2.340 2.420 2.190 2.250 340,704 -0.09(-3.85%)
Aug 11, 2021 2.470 2.980 2.240 2.340 4,235,882 +0.06(+2.63%)
Aug 10, 2021 2.400 2.420 2.274 2.280 93,282 -0.14(-5.79%)
Aug 09, 2021 2.410 2.430 2.310 2.420 117,172 +0.10(+4.31%)
Aug 06, 2021 2.250 2.340 2.200 2.320 105,667 +0.05(+2.20%)
Aug 05, 2021 2.220 2.303 2.220 2.270 76,768 +0.04(+1.79%)
Aug 04, 2021 2.290 2.310 2.210 2.230 48,588 -0.08(-3.46%)
Aug 03, 2021 2.330 2.380 2.290 2.310 58,454 -0.03(-1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.