Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.280 +0.080 (+3.64%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 1.887 1.994 1.867 1.985 25,172 +0.05(+2.51%)
Jul 30, 2018 1.862 1.975 1.854 1.936 10,155 +0.01(+0.51%)
Jul 27, 2018 2.024 2.033 1.829 1.926 73,598 -0.08(-3.88%)
Jul 26, 2018 1.859 2.004 1.858 2.004 78,415 +0.11(+5.64%)
Jul 25, 2018 1.926 1.934 1.810 1.897 43,956 -0.04(-2.01%)
Jul 24, 2018 1.858 1.946 1.848 1.936 215,622 +0.12(+6.42%)
Jul 23, 2018 2.208 2.364 1.819 1.819 2,482,870 +0.09(+5.06%)
Jul 20, 2018 1.702 1.761 1.644 1.732 17,926 +0.02(+1.14%)
Jul 19, 2018 1.711 1.770 1.664 1.712 8,764 -0.01(-0.57%)
Jul 18, 2018 1.780 1.810 1.714 1.722 15,851 -0.08(-4.29%)
Jul 17, 2018 1.712 1.858 1.712 1.799 114,545 +0.07(+3.90%)
Jul 16, 2018 1.761 1.810 1.712 1.732 19,737 -0.04(-2.20%)
Jul 13, 2018 1.830 1.866 1.771 1.771 6,302 -0.02(-0.94%)
Jul 12, 2018 1.800 1.825 1.780 1.787 20,006 -0.05(-2.79%)
Jul 11, 2018 1.810 1.868 1.780 1.839 17,330 -0.05(-2.58%)
Jul 10, 2018 1.887 2.043 1.868 1.887 35,490 -0.01(-0.51%)
Jul 09, 2018 1.975 1.975 1.897 1.897 33,232 -0.10(-4.88%)
Jul 06, 2018 2.131 2.131 1.955 1.994 54,116 -0.14(-6.39%)
Jul 05, 2018 2.432 2.481 2.014 2.131 156,751 -0.27(-11.34%)
Jul 03, 2018 2.403 2.403 2.403 0 +0.36(+17.62%)
Jul 02, 2018 2.062 2.345 1.932 2.043 232,785 +0.00(+0.00%)
Jun 29, 2018 2.403 1.878 2.043 354,029 -0.05(-2.33%)
Jun 28, 2018 1.839 2.208 1.839 2.092 215,245 +0.38(+22.16%)
Jun 27, 2018 1.712 1.916 1.703 1.712 132,776 +0.03(+1.72%)
Jun 26, 2018 1.683 1.683 1.683 1.683 259 +0.01(+0.59%)
Jun 25, 2018 1.693 1.693 1.673 1.673 239 +0.00(+0.00%)
Jun 22, 2018 1.683 1.683 1.654 1.673 19,069 -0.01(-0.58%)
Jun 21, 2018 1.663 1.683 1.663 1.683 13,607 +0.05(+2.98%)
Jun 20, 2018 1.668 1.673 1.634 1.634 21,378 -0.03(-1.75%)
Jun 19, 2018 1.673 1.722 1.664 1.664 1,208 -0.02(-1.16%)
Jun 18, 2018 1.654 1.693 1.595 1.683 47,983 +0.05(+2.98%)
Jun 15, 2018 1.664 1.615 1.634 17,745 -0.02(-1.18%)
Jun 14, 2018 1.790 1.790 1.654 1.654 5,706 -0.15(-8.11%)
Jun 13, 2018 1.654 1.800 1.654 1.800 5,260 +0.18(+11.44%)
Jun 12, 2018 1.654 1.654 1.615 1.615 4,622 +0.01(+0.61%)
Jun 11, 2018 1.654 1.654 1.586 1.605 6,052 -0.06(-3.51%)
Jun 08, 2018 1.615 1.664 1.615 1.664 15,382 +0.06(+3.64%)
Jun 07, 2018 1.664 1.671 1.605 1.605 4,022 -0.06(-3.51%)
Jun 06, 2018 1.761 1.664 1.664 1,875 -0.07(-3.93%)
Jun 05, 2018 1.654 1.732 1.654 1.732 8,146 +0.14(+8.54%)
Jun 04, 2018 1.587 1.634 1.587 1.595 2,884 -0.04(-2.38%)
Jun 01, 2018 1.605 1.634 1.595 1.634 936 +0.05(+3.07%)
May 31, 2018 1.595 1.638 1.586 1.586 5,362 +0.00(+0.00%)
May 30, 2018 1.722 1.732 1.586 1.586 16,068 -0.11(-6.32%)
May 29, 2018 1.690 1.693 1.673 1.693 6,410 +0.05(+2.90%)
May 25, 2018 1.645 1.645 1.645 0 +0.01(+0.59%)
May 24, 2018 1.693 1.693 1.626 1.635 28,967 -0.06(-3.39%)
May 23, 2018 1.702 1.702 1.693 1.693 4,080 +0.04(+2.35%)
May 22, 2018 1.705 1.741 1.654 1.654 17,736 -0.04(-2.37%)
May 21, 2018 1.848 1.850 1.674 1.694 26,437 -0.11(-5.88%)
May 18, 2018 1.654 2.062 1.654 1.800 258,862 +0.14(+8.19%)
May 17, 2018 1.654 1.712 1.654 1.664 34,726 -0.04(-2.29%)
May 16, 2018 1.751 1.761 1.702 1.702 12,303 -0.05(-3.00%)
May 15, 2018 1.770 1.771 1.755 1.755 2,322 -0.03(-1.46%)
May 14, 2018 1.751 1.781 1.751 1.781 8,574 +0.01(+0.60%)
May 11, 2018 1.878 1.878 1.771 1.771 5,743 -0.04(-2.36%)
May 10, 2018 1.810 1.819 1.810 1.813 6,188 -0.04(-2.40%)
May 09, 2018 1.935 1.935 1.810 1.858 14,156 -0.04(-2.23%)
May 08, 2018 1.892 1.936 1.887 1.900 12,243 -0.01(-0.34%)
May 07, 2018 1.887 2.131 1.876 1.907 135,293 +0.07(+3.70%)
May 04, 2018 1.800 1.839 1.790 1.839 3,739 -0.04(-2.05%)
May 03, 2018 1.878 1.887 1.877 1.877 1,290 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.