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, 2022	2.700	2.850	2.630	2.670	472,158	+0.05(+1.91%)
May 27, 2022	2.790	2.820	2.556	2.620	831,030	-0.19(-6.76%)
May 26, 2022	2.880	2.950	2.700	2.810	374,540	-0.05(-1.75%)
May 25, 2022	2.740	2.950	2.730	2.860	275,619	+0.10(+3.62%)
May 24, 2022	2.850	2.940	2.750	2.760	92,523	-0.12(-4.17%)
May 23, 2022	2.930	3.000	2.850	2.880	102,004	-0.02(-0.69%)
May 20, 2022	3.070	3.110	2.850	2.900	76,418	-0.12(-3.97%)
May 19, 2022	2.860	3.100	2.850	3.020	79,491	+0.07(+2.37%)
May 18, 2022	3.320	3.340	2.916	2.950	262,182	-0.32(-9.79%)
May 17, 2022	3.280	3.340	3.100	3.270	311,284	+0.07(+2.19%)
May 16, 2022	3.040	3.400	2.980	3.200	918,485	+0.15(+4.92%)
May 13, 2022	3.070	3.070	2.850	3.050	343,527	+0.12(+4.10%)
May 12, 2022	3.020	3.040	2.890	2.930	120,933	-0.05(-1.68%)
May 11, 2022	2.970	3.100	2.940	2.980	243,799	+0.06(+2.05%)
May 10, 2022	2.900	3.040	2.830	2.920	178,664	+0.04(+1.39%)
May 09, 2022	2.910	3.050	2.790	2.880	273,557	-0.17(-5.57%)
May 06, 2022	3.220	3.250	2.950	3.050	321,514	-0.20(-6.15%)
May 05, 2022	2.920	3.300	2.850	3.250	1,742,160	+0.39(+13.77%)
May 04, 2022	2.880	2.930	2.800	2.857	404,702	+0.04(+1.30%)
May 03, 2022	2.710	2.850	2.710	2.820	79,087	+0.11(+4.06%)

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