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 (%)
Nov 30, 2016	1.690	2.040	1.690	1.730	76,882	+0.04(+2.37%)
Nov 29, 2016	1.650	1.690	1.630	1.690	19,100	+0.00(+0.00%)
Nov 28, 2016	1.720	1.750	1.656	1.690	13,812	+0.02(+1.20%)
Nov 25, 2016	1.630	1.670	1.620	1.670	4,496	+0.02(+1.21%)
Nov 23, 2016		1.650	1.650	1.650	0	-0.06(-3.51%)
Nov 22, 2016	1.710	1.716	1.670	1.710	23,150	-0.00(-0.23%)
Nov 21, 2016	1.670	1.750	1.660	1.714	8,423	+0.11(+7.12%)
Nov 18, 2016	1.600	1.600	1.550	1.600	17,828	+0.05(+3.23%)
Nov 17, 2016	1.660	1.660	1.550	1.550	7,184	-0.02(-1.49%)
Nov 16, 2016	1.720	1.800	1.573	1.573	30,445	-0.16(-9.05%)
Nov 15, 2016	1.700	1.794	1.700	1.730	32,020	+0.06(+3.59%)
Nov 14, 2016	1.600	1.670	1.600	1.670	4,407	+0.07(+4.37%)
Nov 11, 2016	1.600	1.640	1.600	1.600	8,363	-0.04(-2.33%)
Nov 10, 2016	1.638	1.638	1.638	1.638	2,000	+0.04(+2.39%)
Nov 09, 2016	1.600	1.600	1.600	1.600	1,000	+0.00(+0.00%)
Nov 07, 2016				1.600	139	-0.02(-1.39%)
Nov 04, 2016	1.600	1.623	1.600	1.623	1,308	+0.02(+1.41%)
Nov 03, 2016	1.601	1.603	1.600	1.600	3,321	-0.03(-1.83%)

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