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 )

2.560 -0.070 (-2.66%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 3.340 3.340 3.340 3.340 100 -0.03(-0.89%)
Oct 26, 2012 3.280 3.370 3.370 3.370 400 +0.03(+0.90%)
Oct 25, 2012 3.400 3.400 3.340 3.340 2,000 -0.06(-1.76%)
Oct 24, 2012 3.340 3.400 3.210 3.400 1,100 +0.19(+5.86%)
Oct 23, 2012 3.200 3.370 3.200 3.212 5,300 -0.14(-4.13%)
Oct 19, 2012 3.330 3.350 3.330 3.350 5,861 +0.00(+0.00%)
Oct 18, 2012 3.340 3.350 3.340 3.350 2,800 +0.06(+1.82%)
Oct 17, 2012 3.230 3.290 3.050 3.290 5,110 -0.08(-2.37%)
Oct 16, 2012 3.200 3.370 3.200 3.370 3,960 -0.03(-0.88%)
Oct 15, 2012 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Oct 11, 2012 3.380 3.390 3.390 3.390 2,600 +0.10(+2.88%)
Oct 10, 2012 3.400 3.400 3.295 3.295 1,300 -0.00(-0.15%)
Oct 09, 2012 3.300 3.300 3.300 3.300 205 -0.11(-3.23%)
Oct 08, 2012 3.410 3.410 3.410 3.410 100 -0.03(-0.87%)
Oct 05, 2012 3.380 3.440 3.380 3.440 600 +0.15(+4.56%)
Oct 04, 2012 3.470 3.470 3.290 3.290 485 -0.19(-5.46%)
Oct 03, 2012 3.250 3.500 3.250 3.480 52,914 +0.26(+8.07%)
Oct 01, 2012 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Sep 28, 2012 3.020 3.220 3.020 3.220 400 +0.08(+2.55%)
Sep 27, 2012 3.150 3.150 3.140 3.140 300 -0.05(-1.48%)
Sep 25, 2012 3.080 3.187 3.187 3.187 2,300 +0.04(+1.18%)
Sep 24, 2012 3.150 3.150 3.150 3.150 4,559 -0.12(-3.67%)
Sep 21, 2012 3.270 3.270 3.270 3.270 921 +0.03(+0.93%)
Sep 20, 2012 3.100 3.240 3.090 3.240 1,600 -0.03(-0.92%)
Sep 19, 2012 3.270 3.270 3.270 3.270 500 +0.05(+1.49%)
Sep 18, 2012 3.220 3.222 3.220 3.222 300 -0.01(-0.25%)
Sep 17, 2012 3.230 3.230 3.230 3.230 300 -0.03(-0.92%)
Sep 14, 2012 3.210 3.270 3.157 3.260 700 +0.11(+3.49%)
Sep 12, 2012 3.180 3.150 3.150 3.150 700 -0.02(-0.63%)
Sep 11, 2012 3.170 3.170 3.170 3.170 100 +0.07(+2.30%)
Sep 10, 2012 3.070 3.100 3.070 3.099 1,850 +0.04(+1.26%)
Sep 07, 2012 3.100 3.100 3.050 3.060 12,230 -0.08(-2.54%)
Sep 06, 2012 3.060 3.140 3.050 3.140 9,930 -0.01(-0.32%)
Sep 05, 2012 3.150 3.150 3.150 3.150 100 +0.08(+2.61%)
Aug 31, 2012 3.280 3.070 3.070 3.070 1,300 -0.23(-6.97%)
Aug 28, 2012 3.290 3.300 3.300 3.300 500 -0.02(-0.60%)
Aug 27, 2012 3.280 3.370 3.280 3.320 1,600 +0.03(+1.01%)
Aug 24, 2012 3.300 3.300 2.990 3.287 1,343 +0.13(+4.02%)
Aug 21, 2012 3.340 3.160 3.160 3.160 1,700 +0.02(+0.64%)
Aug 20, 2012 3.070 3.270 3.027 3.140 4,350 +0.07(+2.28%)
Aug 17, 2012 2.950 3.070 2.950 3.070 700 -0.00(-0.16%)
Aug 16, 2012 2.960 3.075 2.950 3.075 2,700 -0.02(-0.49%)
Aug 15, 2012 2.950 3.090 2.930 3.090 5,900 +0.02(+0.65%)
Aug 14, 2012 2.920 3.070 2.920 3.070 400 +0.07(+2.33%)
Aug 13, 2012 2.950 3.000 2.950 3.000 6,000 +0.00(+0.00%)
Aug 10, 2012 2.950 3.000 2.950 3.000 2,222 +0.04(+1.28%)
Aug 09, 2012 2.950 2.962 2.950 2.962 5,707 -0.14(-4.45%)
Aug 08, 2012 2.950 3.100 2.950 3.100 350 +0.00(+0.04%)
Aug 06, 2012 3.060 3.099 3.099 3.099 1,500 +0.15(+5.05%)
Aug 03, 2012 2.950 2.960 2.950 2.950 1,930 +0.05(+1.72%)
Aug 02, 2012 2.900 2.900 2.900 2.900 270 -0.11(-3.65%)
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.