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 )

2.280 +0.080 (+3.62%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 1.109 1.109 1.041 1.060 47,429 +0.01(+0.93%)
Nov 27, 2020 1.109 1.109 1.051 1.051 19,221 -0.01(-0.92%)
Nov 25, 2020 1.060 1.080 1.041 1.060 75,859 -0.01(-0.91%)
Nov 24, 2020 1.070 1.099 1.012 1.070 250,353 +0.05(+4.76%)
Nov 23, 2020 0.9826 1.041 0.9728 1.021 114,416 +0.02(+1.74%)
Nov 20, 2020 1.021 1.021 0.9728 1.004 85,008 +0.01(+1.18%)
Nov 19, 2020 1.002 1.002 0.9583 0.9923 45,037 +0.00(+0.44%)
Nov 18, 2020 1.012 1.021 0.9686 0.9879 78,864 -0.01(-1.40%)
Nov 17, 2020 0.9437 1.002 0.9437 1.002 31,012 +0.04(+4.03%)
Nov 16, 2020 1.021 1.021 0.9339 0.9631 123,598 -0.02(-1.98%)
Nov 13, 2020 0.9534 1.002 0.9242 0.9826 75,654 +0.02(+2.02%)
Nov 12, 2020 0.9437 1.021 0.9047 0.9631 132,925 +0.02(+2.57%)
Nov 11, 2020 0.9342 0.9631 0.9145 0.9390 71,616 -0.02(-2.51%)
Nov 10, 2020 0.9095 1.012 0.8923 0.9631 164,974 +0.06(+6.45%)
Nov 09, 2020 0.8756 0.9242 0.8756 0.9047 105,213 +0.01(+1.25%)
Nov 06, 2020 0.8950 0.9209 0.8769 0.8936 30,528 -0.03(-3.32%)
Nov 05, 2020 0.9047 0.9631 0.8950 0.9242 92,601 +0.00(+0.00%)
Nov 04, 2020 0.9047 0.9534 0.8561 0.9242 157,964 +0.01(+1.60%)
Nov 03, 2020 0.8764 0.9244 0.8318 0.9096 139,392 +0.03(+3.04%)
Nov 02, 2020 0.8950 0.9047 0.8466 0.8828 236,514 +0.04(+4.80%)
Oct 30, 2020 0.8658 0.9047 0.8269 0.8423 69,795 -0.06(-6.16%)
Oct 29, 2020 0.8756 0.9240 0.8366 0.8975 228,558 +0.01(+1.05%)
Oct 28, 2020 0.9047 0.9242 0.8366 0.8882 92,269 -0.05(-4.90%)
Oct 27, 2020 0.8723 0.9652 0.8269 0.9339 213,989 +0.06(+6.67%)
Oct 26, 2020 0.8950 0.9133 0.8223 0.8756 179,458 -0.05(-5.06%)
Oct 23, 2020 0.9534 0.9535 0.8950 0.9223 114,200 -0.04(-4.24%)
Oct 22, 2020 1.021 1.021 0.8950 0.9631 282,866 -0.04(-3.88%)
Oct 21, 2020 0.9826 1.304 0.9242 1.002 3,445,724 +0.09(+9.57%)
Oct 20, 2020 0.9595 0.9595 0.8658 0.9145 138,298 -0.01(-0.95%)
Oct 19, 2020 0.8907 0.9728 0.8907 0.9232 180,252 +0.03(+3.67%)
Oct 16, 2020 0.8853 0.9047 0.8658 0.8905 77,401 -0.01(-1.57%)
Oct 15, 2020 0.9339 0.9339 0.8658 0.9047 120,765 -0.02(-2.11%)
Oct 14, 2020 0.9047 0.9339 0.8950 0.9242 74,869 +0.01(+1.28%)
Oct 13, 2020 0.9243 0.9562 0.8853 0.9125 540,205 +0.02(+2.51%)
Oct 12, 2020 1.021 1.031 0.8479 0.8902 400,531 -0.10(-10.29%)
Oct 09, 2020 0.9047 1.138 0.8464 0.9923 1,281,290 +0.10(+10.87%)
Oct 08, 2020 0.8271 0.9719 0.8213 0.8950 674,086 +0.07(+8.21%)
Oct 07, 2020 0.8156 0.8366 0.7787 0.8271 75,758 +0.00(+0.02%)
Oct 06, 2020 0.7783 0.8756 0.7588 0.8269 180,051 +0.05(+6.25%)
Oct 05, 2020 0.7732 0.7989 0.7492 0.7783 65,697 -0.03(-3.60%)
Oct 02, 2020 0.7880 0.8081 0.7404 0.8074 130,441 -0.00(-0.12%)
Oct 01, 2020 0.7588 0.8172 0.7588 0.8083 141,090 -0.02(-2.55%)
Sep 30, 2020 0.7831 0.8658 0.7394 0.8295 819,442 -0.07(-7.98%)
Sep 29, 2020 0.9728 1.595 0.8438 0.9013 13,086,949 +0.11(+14.38%)
Sep 28, 2020 0.8853 0.8853 0.7425 0.7880 43,861 -0.00(-0.44%)
Sep 25, 2020 0.8376 0.8376 0.7296 0.7915 34,948 -0.01(-0.78%)
Sep 24, 2020 0.7296 0.9437 0.7296 0.7977 194,231 +0.09(+12.34%)
Sep 23, 2020 0.6989 0.8044 0.6989 0.7101 99,894 -0.01(-1.34%)
Sep 22, 2020 0.7588 0.7588 0.7005 0.7197 30,708 -0.01(-1.08%)
Sep 21, 2020 0.6989 0.7296 0.6989 0.7276 28,780 +0.05(+7.09%)
Sep 18, 2020 0.6923 0.7150 0.6794 0.6794 7,812 -0.04(-5.62%)
Sep 17, 2020 0.7592 0.7592 0.6810 0.7199 27,063 -0.01(-1.33%)
Sep 16, 2020 0.6713 0.7296 0.6713 0.7296 15,286 +0.03(+4.90%)
Sep 15, 2020 0.7005 0.7005 0.6627 0.6956 9,752 -0.00(-0.57%)
Sep 14, 2020 0.6680 0.7102 0.6664 0.6996 11,146 +0.01(+2.03%)
Sep 11, 2020 0.6647 0.7092 0.6615 0.6857 18,502 +0.02(+3.15%)
Sep 10, 2020 0.7005 0.7158 0.6628 0.6647 13,834 -0.03(-4.62%)
Sep 09, 2020 0.7394 0.7491 0.6616 0.6969 26,829 +0.02(+2.34%)
Sep 08, 2020 0.6615 0.7588 0.6421 0.6810 38,882 -0.00(-0.50%)
Sep 04, 2020 0.7221 0.7221 0.6640 0.6844 46,975 -0.00(-0.50%)
Sep 03, 2020 0.7880 0.8308 0.6810 0.6878 249,048 -0.11(-13.25%)
Sep 02, 2020 0.8172 1.099 0.7929 0.7929 1,617,337 -0.03(-3.44%)
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.
 
 
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.