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 )

2.670 -0.210 (-7.29%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.610	3.610	3.600	3.610	300	-0.07(-1.84%)
May 27, 2010	3.750	3.750	3.560	3.678	3,800	+0.06(+1.59%)
May 26, 2010	3.650	3.650	3.500	3.620	6,600	+0.02(+0.56%)
May 25, 2010	3.650	3.660	3.570	3.600	9,317	-0.12(-3.23%)
May 24, 2010	3.750	3.840	3.570	3.720	15,004	-0.08(-2.11%)
May 21, 2010	3.850	4.050	3.800	3.800	21,950	+0.05(+1.33%)
May 20, 2010	3.800	3.800	3.700	3.750	13,286	-0.25(-6.25%)
May 19, 2010	3.900	4.050	3.900	4.000	10,661	+0.15(+3.90%)
May 18, 2010	3.900	4.080	3.750	3.850	36,013	+0.00(+0.00%)
May 17, 2010	3.900	3.900	3.810	3.850	6,070	+0.05(+1.32%)
May 14, 2010	3.800	4.100	3.800	3.800	22,398	-0.13(-3.31%)
May 13, 2010	4.000	4.000	3.910	3.930	3,220	-0.20(-4.84%)
May 12, 2010	4.000	4.140	3.900	4.130	18,600	+0.05(+1.23%)
May 11, 2010	4.080	4.080	4.080	4.080	1,980	+0.03(+0.74%)
May 10, 2010	4.160	4.160	3.950	4.050	3,500	-0.10(-2.41%)
May 07, 2010	4.400	4.400	4.130	4.150	6,382	-0.25(-5.68%)
May 06, 2010	4.420	4.420	4.400	4.400	3,413	-0.02(-0.45%)
May 05, 2010	4.420	4.450	4.400	4.420	4,750	-0.00(-0.00%)
May 04, 2010	4.490	4.490	4.400	4.420	5,630	-0.04(-0.89%)

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