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 )

2.780 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 2018	1.640	1.683	1.630	1.630	5,217	+0.00(+0.00%)
May 30, 2018	1.770	1.780	1.630	1.630	15,632	-0.11(-6.32%)
May 29, 2018	1.737	1.740	1.720	1.740	6,236	+0.05(+2.90%)
May 25, 2018		1.691	1.691	1.691	0	+0.01(+0.59%)
May 24, 2018	1.740	1.740	1.671	1.681	28,181	-0.06(-3.39%)
May 23, 2018	1.750	1.750	1.740	1.740	3,970	+0.04(+2.35%)
May 22, 2018	1.753	1.790	1.700	1.700	17,255	-0.04(-2.37%)
May 21, 2018	1.900	1.901	1.721	1.741	25,720	-0.11(-5.88%)
May 18, 2018	1.700	2.120	1.700	1.850	251,834	+0.14(+8.19%)
May 17, 2018	1.700	1.760	1.700	1.710	33,784	-0.04(-2.29%)
May 16, 2018	1.800	1.810	1.750	1.750	11,969	-0.05(-3.00%)
May 15, 2018	1.819	1.820	1.804	1.804	2,259	-0.03(-1.46%)
May 14, 2018	1.800	1.831	1.800	1.831	8,342	+0.01(+0.60%)
May 11, 2018	1.930	1.930	1.820	1.820	5,588	-0.04(-2.36%)
May 10, 2018	1.860	1.870	1.860	1.864	6,020	-0.05(-2.40%)
May 09, 2018	1.989	1.989	1.860	1.910	13,772	-0.04(-2.23%)
May 08, 2018	1.945	1.990	1.940	1.953	11,911	-0.01(-0.34%)
May 07, 2018	1.940	2.190	1.928	1.960	131,620	+0.07(+3.70%)
May 04, 2018	1.850	1.890	1.840	1.890	3,638	-0.04(-2.05%)
May 03, 2018	1.930	1.940	1.929	1.929	1,255	+0.01(+0.49%)

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