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 (%)
Dec 30, 2011 2.750 2.800 2.700 2.700 13,359 -0.07(-2.39%)
Dec 29, 2011 2.800 2.900 2.700 2.766 3,050 -0.03(-1.21%)
Dec 28, 2011 3.000 3.000 2.800 2.800 7,690 -0.15(-5.08%)
Dec 27, 2011 2.800 2.960 2.800 2.950 10,506 -0.03(-1.01%)
Dec 23, 2011 2.800 2.980 2.730 2.980 16,378 +0.18(+6.43%)
Dec 21, 2011 2.700 2.800 2.700 2.800 20,100 +0.00(+0.00%)
Dec 20, 2011 2.780 2.800 2.700 2.800 10,135 +0.05(+1.82%)
Dec 19, 2011 2.800 2.898 2.700 2.750 7,620 -0.09(-3.22%)
Dec 16, 2011 2.760 2.850 2.760 2.841 2,564 +0.08(+2.95%)
Dec 15, 2011 2.920 2.920 2.700 2.760 26,757 -0.24(-8.00%)
Dec 14, 2011 3.020 3.020 2.999 3.000 8,200 -0.05(-1.64%)
Dec 13, 2011 3.060 3.100 3.050 3.050 6,203 -0.07(-2.29%)
Dec 12, 2011 3.150 3.210 3.070 3.122 10,200 -0.06(-1.84%)
Dec 09, 2011 3.150 3.180 3.150 3.180 2,542 +0.02(+0.63%)
Dec 08, 2011 3.250 3.264 3.150 3.160 3,316 -0.19(-5.67%)
Dec 07, 2011 3.310 3.350 3.250 3.350 713 -0.01(-0.30%)
Dec 06, 2011 3.360 3.360 3.360 3.360 1,200 +0.00(+0.00%)
Dec 05, 2011 3.330 3.400 3.330 3.360 3,513 -0.00(-0.12%)
Dec 02, 2011 3.380 3.400 3.260 3.364 700 -0.06(-1.64%)
Dec 01, 2011 3.220 3.420 3.090 3.420 7,463 +0.07(+2.09%)
Nov 30, 2011 3.150 3.350 3.150 3.350 2,573 +0.03(+0.90%)
Nov 29, 2011 3.280 3.320 3.151 3.320 300 +0.10(+3.11%)
Nov 28, 2011 3.060 3.220 3.050 3.220 3,460 +0.10(+3.21%)
Nov 25, 2011 3.110 3.120 3.100 3.120 1,200 -0.02(-0.64%)
Nov 23, 2011 3.120 3.140 3.120 3.140 200 -0.04(-1.20%)
Nov 22, 2011 3.230 3.230 3.070 3.178 1,200 -0.02(-0.69%)
Nov 21, 2011 3.270 3.270 3.050 3.200 6,537 -0.05(-1.54%)
Nov 18, 2011 3.350 3.350 3.250 3.250 300 +0.05(+1.56%)
Nov 17, 2011 3.370 3.520 3.200 3.200 11,530 -0.34(-9.60%)
Nov 16, 2011 3.330 3.640 3.285 3.540 14,221 +0.21(+6.31%)
Nov 15, 2011 3.210 3.350 3.210 3.330 816 -0.03(-0.89%)
Nov 11, 2011 3.310 3.360 3.360 3.360 1,300 -0.03(-0.88%)
Nov 10, 2011 3.390 3.390 3.390 3.390 250 +0.09(+2.73%)
Nov 09, 2011 3.330 3.400 3.300 3.300 3,197 +0.00(+0.00%)
Nov 08, 2011 3.400 3.410 3.232 3.300 7,388 -0.05(-1.49%)
Nov 07, 2011 3.380 3.480 3.272 3.350 4,287 -0.10(-3.01%)
Nov 04, 2011 3.387 3.470 3.387 3.454 400 +0.04(+1.11%)
Nov 03, 2011 3.350 3.420 3.310 3.416 2,475 +0.03(+0.77%)
Nov 02, 2011 3.320 3.400 3.320 3.390 2,435 -0.03(-0.76%)
Nov 01, 2011 3.400 3.416 3.400 3.416 700 +0.02(+0.47%)
Oct 31, 2011 3.320 3.480 3.310 3.400 7,430 +0.08(+2.41%)
Oct 28, 2011 3.400 3.496 3.320 3.320 4,737 -0.20(-5.68%)
Oct 27, 2011 3.580 3.600 3.310 3.520 9,070 -0.12(-3.30%)
Oct 26, 2011 3.730 3.730 3.550 3.640 300 +0.05(+1.39%)
Oct 25, 2011 3.590 3.590 3.590 3.590 100 +0.07(+1.99%)
Oct 24, 2011 3.430 3.590 3.430 3.520 4,399 -0.08(-2.22%)
Oct 21, 2011 3.640 3.640 3.540 3.600 7,522 +0.14(+4.05%)
Oct 19, 2011 3.460 3.460 3.460 3.460 0 +0.04(+1.17%)
Oct 18, 2011 3.310 3.490 3.310 3.420 48,036 +0.06(+1.79%)
Oct 17, 2011 3.360 3.360 3.330 3.360 35,025 +0.03(+0.90%)
Oct 14, 2011 3.369 3.380 3.330 3.330 11,430 -0.01(-0.30%)
Oct 13, 2011 3.360 3.390 3.340 3.340 4,514 -0.06(-1.76%)
Oct 12, 2011 3.500 3.500 3.400 3.400 14,600 -0.05(-1.45%)
Oct 11, 2011 3.400 3.450 3.400 3.450 1,246 +0.14(+4.23%)
Oct 10, 2011 3.300 3.490 3.300 3.310 6,908 -0.04(-1.19%)
Oct 07, 2011 3.420 3.420 3.350 3.350 600 +0.01(+0.30%)
Oct 06, 2011 3.370 3.380 3.280 3.340 15,900 +0.03(+0.91%)
Oct 05, 2011 3.260 3.500 3.260 3.310 18,895 -0.24(-6.76%)
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.