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, 2019 1.021 1.021 0.9824 0.9824 1,884 -0.02(-1.94%)
Jul 30, 2019 0.9814 1.041 0.9814 1.002 4,313 +0.03(+3.00%)
Jul 29, 2019 0.9727 1.021 0.9727 0.9727 6,082 -0.03(-2.91%)
Jul 26, 2019 0.9775 1.041 0.9775 1.002 1,850 -0.01(-0.96%)
Jul 25, 2019 1.002 1.041 0.9727 1.012 20,733 -0.00(-0.46%)
Jul 24, 2019 1.002 1.041 1.002 1.016 14,603 +0.02(+1.63%)
Jul 23, 2019 0.9435 0.9999 0.9435 0.9999 8,457 +0.03(+2.73%)
Jul 22, 2019 0.9591 0.9824 0.9533 0.9733 23,029 +0.00(+0.07%)
Jul 19, 2019 0.9921 0.9921 0.9641 0.9727 8,430 -0.02(-1.96%)
Jul 18, 2019 0.9921 0.9921 0.9921 0.9921 138 +0.07(+7.37%)
Jul 17, 2019 0.9874 0.9874 0.9240 0.9240 733 +0.00(+0.00%)
Jul 16, 2019 0.9629 0.9727 0.9240 0.9240 7,537 -0.10(-9.52%)
Jul 15, 2019 1.012 1.031 0.9824 1.021 4,826 +0.05(+5.00%)
Jul 12, 2019 1.041 1.050 0.9727 0.9727 16,552 +0.02(+1.77%)
Jul 11, 2019 0.9921 1.055 0.9312 0.9557 19,923 +0.04(+4.53%)
Jul 10, 2019 0.9824 0.9824 0.9143 0.9143 57,872 -0.08(-7.76%)
Jul 09, 2019 0.9933 0.9933 0.9912 0.9912 810 +0.02(+1.91%)
Jul 08, 2019 0.9824 0.9806 0.9727 0.9727 18,412 -0.05(-4.76%)
Jul 05, 2019 1.050 1.060 1.016 1.021 1,439 +0.01(+0.96%)
Jul 03, 2019 0.9775 1.012 0.9775 1.012 411 +0.04(+4.00%)
Jul 02, 2019 1.080 1.080 0.9727 0.9727 118,096 -0.07(-6.85%)
Jul 01, 2019 1.089 1.089 1.031 1.044 24,500 -0.05(-5.00%)
Jun 28, 2019 1.109 1.170 1.099 1.099 13,159 -0.01(-0.88%)
Jun 27, 2019 1.148 1.179 1.094 1.109 89,359 -0.31(-21.92%)
Jun 26, 2019 1.128 1.420 1.089 1.420 25,835 +0.28(+24.79%)
Jun 25, 2019 1.119 1.170 1.119 1.138 18,594 -0.06(-4.88%)
Jun 24, 2019 1.089 1.206 1.089 1.196 32,865 +0.11(+9.82%)
Jun 21, 2019 1.167 1.264 1.089 1.089 22,412 -0.10(-8.20%)
Jun 20, 2019 1.138 1.284 1.002 1.187 293,874 +0.05(+4.00%)
Jun 19, 2019 1.206 1.206 1.109 1.141 24,201 -0.02(-1.41%)
Jun 18, 2019 1.206 1.223 1.148 1.157 26,058 -0.04(-3.26%)
Jun 17, 2019 1.217 1.217 1.196 1.196 6,346 -0.02(-1.60%)
Jun 14, 2019 1.226 1.226 1.206 1.216 1,850 +0.01(+1.05%)
Jun 13, 2019 1.218 1.226 1.187 1.203 8,166 -0.01(-1.04%)
Jun 12, 2019 1.235 1.235 1.187 1.216 6,862 +0.01(+0.81%)
Jun 11, 2019 1.216 1.226 1.196 1.206 19,427 -0.02(-1.45%)
Jun 10, 2019 1.226 1.226 1.196 1.224 16,283 -0.04(-3.21%)
Jun 07, 2019 1.284 1.284 1.226 1.264 2,775 -0.01(-0.46%)
Jun 06, 2019 1.294 1.294 1.245 1.270 2,814 -0.02(-1.80%)
Jun 05, 2019 1.264 1.294 1.264 1.294 2,592 +0.05(+3.91%)
Jun 04, 2019 1.264 1.304 1.245 1.245 20,731 -0.06(-4.48%)
Jun 03, 2019 1.264 1.303 1.235 1.303 40,213 +0.03(+2.45%)
May 31, 2019 1.323 1.323 1.264 1.272 13,776 -0.02(-1.65%)
May 30, 2019 1.303 1.303 1.264 1.294 2,690 +0.03(+2.31%)
May 29, 2019 1.284 1.294 1.255 1.264 24,519 +0.00(+0.00%)
May 28, 2019 1.264 1.284 1.264 1.264 2,797 -0.02(-1.51%)
May 24, 2019 1.303 1.313 1.284 1.284 1,336 +0.01(+0.76%)
May 23, 2019 1.313 1.313 1.264 1.274 7,422 +0.00(+0.31%)
May 22, 2019 1.274 1.294 1.241 1.270 22,896 -0.00(-0.31%)
May 21, 2019 1.313 1.342 1.274 1.274 18,596 -0.01(-0.76%)
May 20, 2019 1.301 1.337 1.284 1.284 6,175 -0.03(-2.22%)
May 17, 2019 1.284 1.313 1.274 1.313 12,748 +0.00(+0.00%)
May 16, 2019 1.313 1.319 1.274 1.313 9,612 -0.01(-0.73%)
May 15, 2019 1.294 1.323 1.264 1.323 7,663 +0.05(+3.81%)
May 14, 2019 1.255 1.294 1.235 1.274 4,142 +0.00(+0.00%)
May 13, 2019 1.264 1.294 1.255 1.274 10,672 -0.01(-0.76%)
May 10, 2019 1.296 1.296 1.284 1.284 1,028 -0.01(-0.75%)
May 09, 2019 1.313 1.315 1.264 1.294 21,941 -0.01(-0.74%)
May 08, 2019 1.296 1.303 1.296 1.303 827 +0.04(+3.35%)
May 07, 2019 1.261 1.261 1.261 1.261 126 -0.01(-1.03%)
May 06, 2019 1.303 1.303 1.274 1.274 597 -0.00(-0.01%)
May 03, 2019 1.274 1.280 1.255 1.274 10,795 -0.02(-1.50%)
May 02, 2019 1.264 1.294 1.264 1.294 1,144 +0.03(+2.31%)
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.