Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Barnwell Industries (NY: BRN )

2.600 +0.030 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.817	6.844	6.685	6.806	132,000	-0.02(-0.31%)
May 27, 2005	7.117	7.117	6.789	6.827	29,700	-0.32(-4.51%)
May 26, 2005	7.167	7.356	7.111	7.149	25,200	+0.02(+0.22%)
May 25, 2005	7.056	7.306	6.728	7.133	74,700	+0.12(+1.76%)
May 24, 2005	7.106	7.106	6.971	7.010	30,900	-0.10(-1.35%)
May 23, 2005	6.861	7.161	6.861	7.106	66,600	+0.24(+3.56%)
May 20, 2005	6.906	6.912	6.861	6.861	36,000	-0.07(-1.04%)
May 19, 2005	7.083	7.111	6.928	6.933	59,400	-0.19(-2.68%)
May 18, 2005	7.128	7.222	7.124	7.124	27,300	+0.04(+0.53%)
May 17, 2005	7.151	7.151	6.944	7.087	46,500	-0.11(-1.57%)
May 16, 2005	7.306	7.306	7.000	7.200	42,600	-0.16(-2.16%)
May 13, 2005	7.361	7.500	7.056	7.359	74,100	-0.03(-0.41%)
May 12, 2005	7.861	8.000	7.089	7.389	140,700	-0.47(-6.01%)
May 11, 2005	7.806	7.861	7.622	7.861	24,000	+0.02(+0.28%)
May 10, 2005	7.944	8.000	7.669	7.839	28,500	-0.11(-1.33%)
May 09, 2005	7.848	8.071	7.848	7.944	78,300	+0.10(+1.27%)
May 06, 2005	7.556	7.878	7.500	7.844	23,400	+0.29(+3.81%)
May 05, 2005	7.667	7.744	7.556	7.557	36,300	+0.00(+0.01%)
May 04, 2005	7.267	7.556	7.233	7.556	34,200	+0.33(+4.54%)
May 03, 2005	7.167	7.472	6.944	7.228	52,800	+0.06(+0.85%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Barnwell Industries (NY: BRN )

Historical Prices