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 28, 2021	3.380	3.560	3.300	3.300	350,907	-0.15(-4.35%)
May 27, 2021	3.330	3.500	3.200	3.450	1,166,343	+0.20(+6.15%)
May 26, 2021	3.120	3.330	3.120	3.250	349,126	+0.08(+2.52%)
May 25, 2021	3.250	3.360	3.110	3.170	312,502	-0.03(-0.94%)
May 24, 2021	2.880	3.280	2.850	3.200	886,804	+0.26(+8.84%)
May 21, 2021	2.870	3.180	2.710	2.940	1,295,317	+0.08(+2.80%)
May 20, 2021	2.950	2.970	2.520	2.860	835,013	-0.07(-2.39%)
May 19, 2021	2.830	2.970	2.820	2.930	106,179	-0.05(-1.68%)
May 18, 2021	3.020	3.090	2.870	2.980	328,921	-0.03(-1.00%)
May 17, 2021	2.970	3.150	2.949	3.010	525,288	+0.02(+0.67%)
May 14, 2021	3.290	3.290	2.970	2.990	423,405	-0.23(-7.14%)
May 13, 2021	3.190	3.540	2.940	3.220	2,362,691	-0.09(-2.72%)
May 12, 2021	2.630	3.800	2.540	3.310	10,765,055	+0.64(+23.97%)
May 11, 2021	2.590	2.750	2.400	2.670	368,184	-0.10(-3.61%)
May 10, 2021	2.960	3.340	2.710	2.770	1,003,201	-0.14(-4.81%)
May 07, 2021	3.000	3.090	2.700	2.910	639,520	-0.10(-3.32%)
May 06, 2021	3.180	4.200	2.640	3.010	10,129,442	+0.33(+12.31%)
May 05, 2021	2.840	3.060	2.520	2.680	1,115,375	+0.00(+0.00%)
May 04, 2021	2.550	2.890	2.330	2.680	1,718,106	-0.42(-13.55%)

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