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 (%)
Jun 29, 2018		2.470	1.930	2.100	344,417	-0.05(-2.33%)
Jun 28, 2018	1.890	2.269	1.890	2.150	209,401	+0.39(+22.16%)
Jun 27, 2018	1.760	1.969	1.750	1.760	129,171	+0.03(+1.72%)
Jun 26, 2018	1.730	1.730	1.730	1.730	252	+0.01(+0.59%)
Jun 25, 2018	1.740	1.740	1.720	1.720	233	+0.00(+0.00%)
Jun 22, 2018	1.730	1.730	1.700	1.720	18,552	-0.01(-0.58%)
Jun 21, 2018	1.709	1.730	1.709	1.730	13,238	+0.05(+2.98%)
Jun 20, 2018	1.715	1.720	1.680	1.680	20,798	-0.03(-1.75%)
Jun 19, 2018	1.720	1.770	1.710	1.710	1,176	-0.02(-1.16%)
Jun 18, 2018	1.700	1.740	1.640	1.730	46,681	+0.05(+2.98%)
Jun 15, 2018		1.710	1.660	1.680	17,264	-0.02(-1.18%)
Jun 14, 2018	1.840	1.840	1.700	1.700	5,552	-0.15(-8.11%)
Jun 13, 2018	1.700	1.850	1.700	1.850	5,118	+0.19(+11.44%)
Jun 12, 2018	1.700	1.700	1.660	1.660	4,497	+0.01(+0.61%)
Jun 11, 2018	1.700	1.700	1.630	1.650	5,888	-0.06(-3.51%)
Jun 08, 2018	1.660	1.710	1.660	1.710	14,965	+0.06(+3.64%)
Jun 07, 2018	1.710	1.718	1.650	1.650	3,913	-0.06(-3.51%)
Jun 06, 2018		1.810	1.710	1.710	1,825	-0.07(-3.93%)
Jun 05, 2018	1.700	1.780	1.700	1.780	7,925	+0.14(+8.54%)
Jun 04, 2018	1.631	1.680	1.631	1.640	2,806	-0.04(-2.38%)

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