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 )

2.810 -0.050 (-1.75%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.740	7.750	6.610	7.490	93,056	+0.93(+14.18%)
Jan 28, 2011	6.410	6.620	6.100	6.560	60,521	+0.09(+1.39%)
Jan 27, 2011	7.100	7.100	6.250	6.470	85,622	-0.70(-9.78%)
Jan 26, 2011	7.290	7.350	6.800	7.171	53,965	-0.08(-1.09%)
Jan 25, 2011	6.400	7.350	6.400	7.250	71,497	+0.90(+14.19%)
Jan 24, 2011	5.750	6.400	5.750	6.349	40,134	+0.42(+7.07%)
Jan 21, 2011	6.200	6.340	5.300	5.930	150,025	-0.41(-6.51%)
Jan 20, 2011	6.950	6.950	5.780	6.343	144,383	-0.76(-10.67%)
Jan 19, 2011	7.330	7.370	6.870	7.100	24,259	-0.25(-3.40%)
Jan 18, 2011	7.220	7.430	6.700	7.350	88,633	+0.10(+1.38%)
Jan 14, 2011	8.900	8.900	6.380	7.250	361,766	-1.69(-18.90%)
Jan 13, 2011	7.790	9.010	7.790	8.940	303,612	+1.01(+12.74%)
Jan 12, 2011	6.240	7.930	6.169	7.930	217,910	+1.86(+30.64%)
Jan 11, 2011	5.100	6.070	4.880	6.070	42,943	+1.11(+22.38%)
Jan 10, 2011	4.760	5.050	4.760	4.960	16,995	+0.22(+4.64%)
Jan 07, 2011	4.520	4.770	4.350	4.740	26,751	+0.22(+4.87%)
Jan 06, 2011	4.560	4.626	4.515	4.520	3,540	-0.14(-3.00%)
Jan 05, 2011	4.380	4.770	4.250	4.660	13,500	+0.28(+6.39%)
Jan 04, 2011	4.250	4.380	4.200	4.380	26,662	+0.05(+1.16%)

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