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 )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 2.957 3.210 2.919 2.967 0 -0.01(-0.33%)
Feb 26, 2009 2.938 3.016 2.919 2.977 6,349 +0.15(+5.15%)
Feb 25, 2009 2.734 2.899 2.685 2.831 6,886 +0.00(+0.00%)
Feb 24, 2009 2.627 2.957 2.627 2.831 13,182 +0.15(+5.43%)
Feb 23, 2009 3.327 3.405 2.685 2.685 37,278 -0.63(-19.06%)
Feb 20, 2009 3.794 3.794 3.181 3.317 13,860 -0.48(-12.56%)
Feb 19, 2009 3.794 3.891 3.745 3.794 8,092 -0.06(-1.52%)
Feb 18, 2009 4.183 4.242 3.843 3.852 12,557 -0.33(-7.91%)
Feb 17, 2009 4.378 4.378 4.086 4.183 7,192 -0.34(-7.52%)
Feb 13, 2009 4.913 4.913 4.047 4.524 24,361 -0.14(-2.92%)
Feb 12, 2009 5.146 5.146 4.660 4.660 9,436 -0.40(-7.88%)
Feb 11, 2009 5.156 5.156 4.378 5.059 17,628 +0.00(+0.00%)
Feb 10, 2009 5.156 5.195 4.962 5.059 42,648 +0.10(+1.96%)
Feb 09, 2009 5.010 5.107 4.962 4.962 5,816 -0.15(-2.86%)
Feb 06, 2009 5.107 5.205 4.962 5.107 4,265 +0.03(+0.57%)
Feb 05, 2009 5.010 5.195 5.010 5.078 2,479 +0.09(+1.81%)
Feb 04, 2009 4.981 5.146 4.962 4.988 4,378 -0.10(-1.89%)
Feb 03, 2009 5.069 5.098 5.010 5.084 7,526 +0.02(+0.31%)
Feb 02, 2009 5.273 5.273 5.069 5.069 7,249 -0.11(-2.07%)
Jan 30, 2009 5.399 5.399 5.107 5.176 0 -0.14(-2.56%)
Jan 29, 2009 5.117 5.448 5.117 5.312 9,504 +0.09(+1.68%)
Jan 28, 2009 5.273 5.351 5.078 5.224 13,190 -0.05(-0.92%)
Jan 27, 2009 5.351 5.351 5.263 5.273 6,978 -0.09(-1.63%)
Jan 26, 2009 5.390 5.740 5.351 5.360 8,942 -0.03(-0.54%)
Jan 23, 2009 5.244 5.565 5.195 5.390 7,868 +0.18(+3.55%)
Jan 22, 2009 5.633 5.633 5.117 5.205 9,148 -0.54(-9.32%)
Jan 21, 2009 5.059 5.740 5.059 5.740 11,409 +0.57(+11.11%)
Jan 20, 2009 5.633 5.633 5.098 5.166 12,067 -0.42(-7.49%)
Jan 16, 2009 5.604 5.636 5.448 5.584 3,135 -0.16(-2.71%)
Jan 15, 2009 5.652 5.750 5.059 5.740 23,796 -0.05(-0.84%)
Jan 14, 2009 5.633 5.808 5.623 5.788 22,920 +0.08(+1.43%)
Jan 13, 2009 5.779 5.788 5.399 5.707 38,750 +0.03(+0.45%)
Jan 12, 2009 5.078 5.788 5.078 5.681 218,979 +0.13(+2.28%)
Jan 09, 2009 5.565 5.691 5.351 5.555 21,918 +0.00(+0.00%)
Jan 08, 2009 5.166 5.691 5.166 5.555 23,139 +0.12(+2.15%)
Jan 07, 2009 5.078 5.535 5.078 5.438 31,932 -0.08(-1.41%)
Jan 06, 2009 5.166 5.584 5.032 5.516 31,537 +0.52(+10.31%)
Jan 05, 2009 4.611 5.176 4.436 5.000 59,379 +0.18(+3.84%)
Jan 02, 2009 4.358 4.816 4.251 4.816 0 +0.49(+11.24%)
Jan 01, 2009 4.066 4.329 3.784 4.329 0 +0.00(+0.00%)
Dec 31, 2008 4.066 4.329 3.784 4.329 55,968 +0.24(+5.95%)
Dec 30, 2008 4.047 4.134 3.891 4.086 21,607 -0.07(-1.64%)
Dec 29, 2008 4.261 4.261 3.901 4.154 25,930 +0.02(+0.47%)
Dec 26, 2008 4.281 4.281 4.121 4.135 34,175 -0.25(-5.76%)
Dec 24, 2008 4.378 4.465 4.251 4.388 18,946 +0.01(+0.22%)
Dec 23, 2008 4.417 4.475 4.329 4.378 5,961 -0.06(-1.32%)
Dec 22, 2008 4.475 4.475 4.251 4.436 5,223 -0.04(-0.87%)
Dec 19, 2008 4.524 4.524 4.251 4.475 23,849 -0.05(-1.08%)
Dec 18, 2008 4.660 4.660 4.281 4.524 36,312 -0.13(-2.72%)
Dec 17, 2008 4.485 4.660 4.426 4.650 19,329 +0.10(+2.14%)
Dec 16, 2008 4.611 4.621 4.495 4.553 21,845 +0.06(+1.30%)
Dec 15, 2008 4.835 4.835 4.378 4.495 23,203 +0.15(+3.36%)
Dec 12, 2008 4.378 4.475 4.232 4.349 0 -0.27(-5.89%)
Dec 11, 2008 4.670 4.913 4.572 4.621 34,224 -0.05(-1.04%)
Dec 10, 2008 4.378 4.816 4.378 4.670 57,426 +0.24(+5.49%)
Dec 09, 2008 4.621 5.302 4.426 4.426 15,233 -0.19(-4.21%)
Dec 08, 2008 5.341 5.341 4.281 4.621 21,714 -0.23(-4.71%)
Dec 05, 2008 4.747 4.864 4.232 4.850 4,955 -0.14(-2.83%)
Dec 04, 2008 4.602 5.000 4.475 4.991 10,073 +0.39(+8.46%)
Dec 03, 2008 4.621 4.713 4.319 4.602 7,155 +0.37(+8.74%)
Dec 02, 2008 3.784 4.475 3.570 4.232 34,303 +0.66(+18.53%)
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.