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 (%)
Dec 31, 2014	2.700	2.670	2.670	2.670	2,800	-0.03(-1.11%)
Dec 30, 2014	2.700	2.760	2.700	2.700	2,519	-0.10(-3.57%)
Dec 29, 2014	2.700	2.800	2.470	2.800	25,957	+0.13(+4.87%)
Dec 26, 2014	2.350	2.960	2.280	2.670	99,154	+0.07(+2.69%)
Dec 24, 2014	2.720	2.600	2.600	2.600	5,300	+0.01(+0.39%)
Dec 23, 2014	2.510	2.590	2.450	2.590	4,395	+0.07(+2.78%)
Dec 22, 2014	2.536	2.650	2.520	2.520	4,006	-0.10(-3.82%)
Dec 19, 2014	2.700	2.900	2.530	2.620	39,122	-0.08(-2.96%)
Dec 18, 2014	2.470	2.860	2.400	2.700	15,935	+0.30(+12.50%)
Dec 17, 2014	2.420	2.460	2.400	2.400	779	-0.04(-1.64%)
Dec 16, 2014	2.400	2.540	2.400	2.440	5,052	-0.14(-5.43%)
Dec 15, 2014	2.410	2.600	2.330	2.580	14,814	+0.18(+7.50%)
Dec 12, 2014	2.340	2.400	2.220	2.400	910	+0.20(+9.09%)
Dec 11, 2014	2.410	2.410	2.200	2.200	1,467	-0.10(-4.35%)
Dec 10, 2014	2.260	2.520	2.230	2.300	2,354	-0.10(-4.17%)
Dec 09, 2014	2.410	2.490	2.400	2.400	2,454	+0.03(+1.27%)
Dec 08, 2014	2.260	2.380	2.250	2.370	8,587	+0.10(+4.22%)
Dec 05, 2014	2.410	2.410	2.250	2.274	3,230	+0.02(+1.07%)
Dec 04, 2014	2.340	2.830	2.180	2.250	48,895	-0.07(-3.02%)
Dec 03, 2014	2.460	2.460	2.320	2.320	3,957	-0.03(-1.28%)
Dec 02, 2014	2.350	2.350	2.350	2.350	100	+0.02(+1.00%)

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