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 )

2.591 +0.021 (+0.81%)

Streaming Delayed Price Updated: 11:54 AM EDT, Jun 10, 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, 2019	1.000	1.040	0.9937	1.030	25,600	+0.06(+6.19%)
Dec 30, 2019	0.9944	0.9944	0.7980	0.9700	90,098	-0.02(-2.45%)
Dec 27, 2019	1.110	1.110	0.9500	0.9944	50,100	-0.08(-7.04%)
Dec 26, 2019	1.030	1.100	1.000	1.070	40,878	+0.06(+5.91%)
Dec 24, 2019	1.030	1.030	0.9146	1.010	24,700	+0.01(+1.00%)
Dec 23, 2019	1.000	1.030	0.9200	1.000	67,420	-0.01(-0.92%)
Dec 20, 2019	0.8500	1.020	0.7981	1.009	203,800	+0.22(+27.76%)
Dec 19, 2019	0.6000	0.8900	0.6000	0.7900	325,745	+0.22(+38.38%)
Dec 18, 2019	0.5900	0.5900	0.5500	0.5709	28,444	-0.03(-5.71%)
Dec 17, 2019	0.6150	0.6400	0.5910	0.6055	107,153	-0.04(-6.85%)
Dec 16, 2019	0.6900	0.7064	0.5900	0.6500	292,726	-0.08(-10.96%)
Dec 13, 2019	0.7200	0.7300	0.6201	0.7300	130,700	+0.00(+0.01%)
Dec 12, 2019	0.6100	0.7499	0.6000	0.7299	438,752	+0.12(+19.66%)
Dec 11, 2019	0.7000	0.7200	0.5900	0.6100	298,386	-0.05(-7.60%)
Dec 10, 2019	0.6000	0.7000	0.5900	0.6602	263,025	+0.03(+4.79%)
Dec 09, 2019	0.5600	0.6800	0.5500	0.6300	153,891	+0.08(+15.05%)
Dec 06, 2019	0.5200	0.6600	0.4800	0.5476	429,200	+0.07(+14.08%)
Dec 05, 2019	0.5300	0.5300	0.4500	0.4800	22,669	-0.01(-2.04%)
Dec 04, 2019	0.4400	0.5300	0.4300	0.4900	168,791	+0.05(+10.83%)
Dec 03, 2019	0.5000	0.5500	0.4116	0.4421	108,521	-0.08(-15.40%)

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