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 (%)
Mar 31, 2016	1.640	1.701	1.640	1.701	2,112	+0.10(+6.30%)
Mar 30, 2016	1.600	1.600	1.600	1.600	650	+0.00(+0.01%)
Mar 29, 2016	1.600	1.600	1.600	1.600	216	-0.04(-2.44%)
Mar 28, 2016	1.640	1.640	1.640	1.640	775	+0.00(+0.00%)
Mar 24, 2016	1.630	1.640	1.640	1.640	900	+0.08(+5.13%)
Mar 23, 2016	1.570	1.570	1.560	1.560	410	-0.11(-6.55%)
Mar 22, 2016	1.700	1.700	1.669	1.669	2,100	+0.07(+4.50%)
Mar 21, 2016	1.600	1.650	1.578	1.597	4,548	-0.08(-4.80%)
Mar 18, 2016	1.570	1.678	1.550	1.678	731	+0.08(+4.87%)
Mar 17, 2016	1.580	1.600	1.580	1.600	2,086	-0.02(-1.24%)
Mar 16, 2016	1.620	1.620	1.620	1.620	1,271	-0.08(-4.62%)
Mar 14, 2016	1.700	1.700	1.700	1.699	12	-0.02(-1.24%)
Mar 08, 2016	1.680	1.720	1.720	1.720	4,100	+0.04(+2.38%)
Mar 07, 2016	1.720	1.780	1.680	1.680	7,177	+0.06(+3.70%)
Mar 04, 2016	1.490	1.670	1.490	1.620	22,067	+0.17(+11.72%)
Mar 03, 2016	1.400	1.500	1.400	1.450	1,178	+0.12(+9.33%)

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