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 )

2.570 -0.050 (-1.91%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.6063	0.6063	0.5652	0.5801	34,300	+0.00(+0.45%)
May 28, 2020	0.6200	0.6200	0.5653	0.5775	34,774	-0.01(-2.27%)
May 27, 2020	0.6100	0.6100	0.5652	0.5909	51,704	-0.02(-2.83%)
May 26, 2020	0.6000	0.6200	0.5790	0.6081	84,822	+0.03(+5.28%)
May 22, 2020	0.5797	0.6000	0.5557	0.5776	35,900	+0.02(+3.18%)
May 21, 2020	0.5500	0.6100	0.5516	0.5598	112,501	-0.00(-0.04%)
May 20, 2020	0.5800	0.5950	0.5514	0.5600	113,034	+0.01(+1.63%)
May 19, 2020	0.5610	0.6197	0.5510	0.5510	86,603	-0.02(-3.42%)
May 18, 2020	0.5850	0.6200	0.5705	0.5705	40,647	+0.00(+0.09%)
May 15, 2020	0.5853	0.6190	0.5700	0.5700	115,900	-0.00(-0.02%)
May 14, 2020	0.6000	0.6010	0.5701	0.5701	46,163	-0.01(-1.54%)
May 13, 2020	0.6331	0.6493	0.5510	0.5790	134,309	-0.06(-10.05%)
May 12, 2020	0.6300	0.6700	0.6300	0.6437	84,713	+0.01(+2.22%)
May 11, 2020	0.6615	0.6700	0.6297	0.6297	68,604	-0.00(-0.05%)
May 08, 2020	0.6900	0.6900	0.6130	0.6300	150,000	-0.05(-6.96%)
May 07, 2020	0.6200	0.6998	0.5901	0.6771	285,078	+0.07(+11.02%)
May 06, 2020	0.6200	0.6200	0.5800	0.6099	50,407	-0.01(-1.63%)
May 05, 2020	0.6298	0.6499	0.5700	0.6200	124,051	-0.00(-0.02%)
May 04, 2020	0.6528	0.6790	0.5993	0.6201	66,736	-0.00(-0.27%)

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