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 )

2.670 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	1.850	1.880	1.830	1.880	4,429	+0.02(+1.06%)
Apr 27, 2018	1.840	1.885	1.840	1.860	517	+0.03(+1.66%)
Apr 26, 2018	1.830	1.830	1.830	1.830	273	-0.03(-1.61%)
Apr 25, 2018	1.930	1.969	1.860	1.860	5,836	-0.12(-6.06%)
Apr 24, 2018	1.900	1.980	1.900	1.980	1,374	+0.08(+4.21%)
Apr 19, 2018		1.900	1.900	1.900	87	-0.03(-1.55%)
Apr 18, 2018	1.930	1.941	1.930	1.930	2,997	-0.06(-3.02%)
Apr 17, 2018	1.990	1.990	1.966	1.990	800	+0.05(+2.58%)
Apr 16, 2018	1.940	1.940	1.940	1.940	658	+0.01(+0.51%)
Apr 12, 2018		1.930	1.930	1.930	203	-0.07(-3.50%)
Apr 11, 2018	2.000	2.000	2.000	2.000	353	+0.00(+0.00%)
Apr 10, 2018	2.000	2.000	2.000	2.000	275	+0.02(+1.01%)
Apr 09, 2018	1.960	2.000	1.960	1.980	2,867	+0.02(+1.02%)
Apr 06, 2018	1.960	1.960	1.960	1.960	575	-0.01(-0.51%)
Apr 05, 2018	1.890	1.970	1.880	1.970	1,531	+0.13(+7.07%)
Apr 04, 2018	1.840	1.840	1.840	1.840	468	-0.02(-1.08%)
Apr 03, 2018	1.821	1.860	1.821	1.860	2,538	+0.03(+1.64%)
Apr 02, 2018	1.850	1.850	1.830	1.830	26,341	-0.04(-2.40%)
Mar 29, 2018		1.875	1.875	1.875	0	-0.02(-1.32%)
Mar 28, 2018	1.920	1.920	1.900	1.900	748	-0.09(-4.52%)
Mar 27, 2018	1.900	1.990	1.850	1.990	3,751	+0.06(+3.11%)
Mar 26, 2018	1.940	1.940	1.929	1.930	1,120	-0.03(-1.53%)
Mar 23, 2018	1.860	1.960	1.860	1.960	8,083	+0.09(+4.81%)
Mar 22, 2018	1.880	1.900	1.850	1.870	5,684	-0.05(-2.60%)
Mar 21, 2018	1.950	1.950	1.920	1.920	510	-0.03(-1.54%)
Mar 20, 2018	1.850	1.950	1.850	1.950	1,469	+0.10(+5.41%)
Mar 19, 2018	1.870	1.870	1.850	1.850	732	-0.03(-1.60%)
Mar 16, 2018	1.820	1.930	1.820	1.880	9,784	-0.05(-2.39%)
Mar 15, 2018	1.940	1.940	1.911	1.926	4,647	-0.02(-1.23%)
Mar 14, 2018	1.970	1.970	1.950	1.950	2,852	-0.01(-0.51%)
Mar 13, 2018	1.940	1.990	1.940	1.960	539	+0.03(+1.55%)
Mar 12, 2018	1.972	2.060	1.930	1.930	8,221	-0.08(-4.04%)
Mar 09, 2018	2.040	2.040	1.988	2.011	831	+0.02(+1.07%)
Mar 08, 2018	1.931	1.990	1.931	1.990	709	+0.07(+3.65%)
Mar 07, 2018	1.970	2.030	1.920	1.920	1,799	-0.02(-1.03%)
Mar 06, 2018	2.000	2.020	1.940	1.940	2,887	-0.07(-3.48%)
Mar 05, 2018	1.951	2.030	1.951	2.010	5,009	+0.04(+2.09%)
Mar 02, 2018	2.010	2.010	1.860	1.969	10,323	-0.10(-4.88%)
Mar 01, 2018	2.000	2.070	2.000	2.070	9,147	+0.10(+5.07%)
Feb 28, 2018	2.015	2.015	1.970	1.970	846	+0.01(+0.51%)
Feb 27, 2018	2.040	2.040	1.950	1.960	7,516	-0.10(-4.85%)
Feb 26, 2018	2.060	2.070	2.060	2.060	7,674	-0.03(-1.44%)
Feb 23, 2018	2.050	2.100	2.050	2.090	2,912	+0.07(+3.47%)
Feb 22, 2018	2.110	2.110	2.110	2.020	10,526	-0.04(-1.94%)
Feb 21, 2018	2.090	2.090	2.060	2.060	5,351	+0.01(+0.49%)
Feb 20, 2018	2.090	2.090	2.050	2.050	4,736	-0.06(-2.84%)
Feb 16, 2018		2.110	2.110	2.110	0	-0.03(-1.40%)
Feb 15, 2018	2.110	2.196	2.060	2.140	7,928	+0.03(+1.42%)
Feb 14, 2018	2.050	2.120	2.050	2.110	1,225	+0.00(+0.00%)
Feb 13, 2018	2.000	2.140	2.000	2.110	9,185	+0.06(+2.92%)
Feb 12, 2018	2.210	2.210	2.050	2.050	17,600	-0.23(-10.09%)
Feb 09, 2018	2.390	2.430	2.200	2.280	2,327	-0.11(-4.60%)
Feb 08, 2018	2.340	2.396	2.195	2.390	7,271	+0.15(+6.69%)
Feb 07, 2018	2.340	2.340	2.221	2.240	24,717	-0.03(-1.13%)
Feb 06, 2018	2.310	2.310	2.260	2.266	4,149	-0.00(-0.19%)
Feb 05, 2018	2.280	2.280	2.270	2.270	2,000	+0.00(+0.00%)
Feb 02, 2018	2.430	2.430	2.270	2.270	4,208	-0.15(-6.20%)

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