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 )

2.560 -0.070 (-2.66%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 2.800 3.300 2.800 3.080 85,672 +0.05(+1.65%)
Apr 29, 2015 2.940 3.180 2.450 3.030 88,198 +0.09(+3.06%)
Apr 28, 2015 3.000 3.440 2.870 2.940 144,960 -0.06(-2.00%)
Apr 27, 2015 2.860 3.000 2.770 3.000 28,114 +0.19(+6.76%)
Apr 24, 2015 2.670 2.830 2.570 2.810 26,368 +0.15(+5.64%)
Apr 23, 2015 2.470 2.720 2.470 2.660 38,953 +0.15(+5.98%)
Apr 22, 2015 2.510 2.550 2.500 2.510 5,488 +0.00(+0.00%)
Apr 21, 2015 2.570 2.599 2.495 2.510 6,597 -0.04(-1.57%)
Apr 20, 2015 2.560 2.869 2.460 2.550 30,134 +0.04(+1.59%)
Apr 17, 2015 2.590 2.600 2.510 2.510 20,618 -0.05(-1.95%)
Apr 16, 2015 2.520 2.640 2.430 2.560 54,118 +0.09(+3.64%)
Apr 15, 2015 2.600 2.600 2.470 2.470 18,589 -0.11(-4.26%)
Apr 14, 2015 2.630 2.630 2.430 2.580 26,654 -0.11(-4.09%)
Apr 13, 2015 2.940 2.940 2.690 2.690 1,852 -0.04(-1.47%)
Apr 10, 2015 2.410 3.060 2.410 2.730 22,290 +0.16(+6.23%)
Apr 09, 2015 2.420 2.570 2.420 2.570 4,496 -0.06(-2.28%)
Apr 08, 2015 2.810 2.810 2.620 2.630 16,807 -0.17(-6.07%)
Apr 07, 2015 2.390 3.020 2.330 2.800 83,007 +0.42(+17.65%)
Apr 06, 2015 2.370 2.450 2.330 2.380 17,905 +0.02(+0.85%)
Apr 02, 2015 2.480 2.360 2.360 2.360 7,900 -0.09(-3.67%)
Apr 01, 2015 2.390 2.460 2.350 2.450 3,266 +0.07(+2.94%)
Mar 31, 2015 2.450 2.570 2.350 2.380 33,592 -0.07(-2.86%)
Mar 30, 2015 2.820 2.860 2.340 2.450 100,045 -0.24(-8.92%)
Mar 27, 2015 2.650 2.880 2.620 2.690 71,134 +0.05(+2.05%)
Mar 26, 2015 2.390 2.750 2.320 2.636 50,917 +0.29(+12.17%)
Mar 25, 2015 2.410 2.410 2.320 2.350 65,335 -0.10(-4.08%)
Mar 24, 2015 2.520 2.520 2.400 2.450 9,407 -0.05(-2.00%)
Mar 23, 2015 2.430 2.500 2.340 2.500 5,067 -0.04(-1.57%)
Mar 20, 2015 2.450 2.540 2.450 2.540 1,235 +0.04(+1.60%)
Mar 19, 2015 2.500 2.500 2.490 2.500 1,384 +0.00(+0.00%)
Mar 18, 2015 2.500 2.500 2.500 2.500 4,520 +0.06(+2.46%)
Mar 16, 2015 2.400 2.440 2.400 2.440 16 +0.02(+0.83%)
Mar 11, 2015 2.380 2.420 2.380 2.420 61 -0.06(-2.42%)
Mar 10, 2015 2.480 2.480 2.480 2.480 301 +0.03(+1.22%)
Mar 09, 2015 2.450 2.450 2.450 2.450 303 -0.05(-2.00%)
Mar 06, 2015 2.480 2.500 2.400 2.500 2,587 +0.07(+2.88%)
Mar 05, 2015 2.390 2.430 2.390 2.430 795 -0.01(-0.41%)
Mar 04, 2015 2.360 2.450 2.360 2.440 683 +0.08(+3.39%)
Mar 03, 2015 2.360 2.360 2.360 2.360 312 +0.05(+2.16%)
Mar 02, 2015 2.310 2.310 2.310 2.310 1,386 -0.14(-5.71%)
Feb 25, 2015 2.420 2.450 2.450 2.450 3,300 +0.03(+1.24%)
Feb 24, 2015 2.460 2.460 2.420 2.420 6,600 -0.06(-2.42%)
Feb 23, 2015 2.441 2.515 2.440 2.480 7,111 -0.02(-0.80%)
Feb 20, 2015 2.490 2.500 2.310 2.500 17,052 +0.07(+2.88%)
Feb 19, 2015 2.500 2.610 2.430 2.430 5,340 -0.17(-6.56%)
Feb 18, 2015 2.620 2.620 2.600 2.600 2,780 -0.10(-3.69%)
Feb 13, 2015 2.660 2.700 2.660 2.700 3 +0.09(+3.44%)
Feb 12, 2015 2.610 2.610 2.610 2.610 350 +0.01(+0.39%)
Feb 11, 2015 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Feb 10, 2015 2.630 2.665 2.630 2.630 2,375 -0.03(-1.13%)
Feb 09, 2015 2.610 2.660 2.600 2.660 20,617 +0.06(+2.31%)
Feb 06, 2015 2.650 2.670 2.350 2.600 26,402 -0.17(-6.19%)
Feb 05, 2015 2.772 2.772 2.772 2.772 100 -0.03(-1.02%)
Feb 03, 2015 2.890 2.800 2.800 2.800 3,200 +0.00(+0.00%)
Feb 02, 2015 2.800 2.800 2.800 2.800 1,204 +0.00(+0.00%)
Jan 29, 2015 2.890 2.800 2.800 2.800 1,200 -0.14(-4.86%)
Jan 27, 2015 2.900 2.960 2.750 2.943 50 +0.06(+2.19%)
Jan 26, 2015 2.830 3.000 2.816 2.880 5,977 +0.21(+7.78%)
Jan 23, 2015 2.910 2.910 2.600 2.672 3,605 -0.14(-4.91%)
Jan 22, 2015 2.860 2.900 2.810 2.810 1,589 -0.05(-1.75%)
Jan 21, 2015 2.990 2.990 2.800 2.860 4,263 +0.05(+1.78%)
Jan 20, 2015 3.060 3.060 2.750 2.810 8,486 -0.10(-3.44%)
Jan 16, 2015 2.800 2.980 2.660 2.910 6,595 +0.11(+3.93%)
Jan 13, 2015 2.970 2.800 2.800 2.800 6,800 -0.03(-1.06%)
Jan 12, 2015 2.990 2.990 2.830 2.830 3,643 -0.10(-3.41%)
Jan 09, 2015 2.700 2.930 2.700 2.930 488 +0.08(+2.81%)
Jan 08, 2015 2.700 2.850 2.700 2.850 1,153 +0.10(+3.64%)
Jan 07, 2015 2.800 2.970 2.704 2.750 2,850 -0.10(-3.51%)
Jan 06, 2015 2.720 2.850 2.700 2.850 1,100 +0.02(+0.71%)
Jan 05, 2015 2.830 2.830 2.700 2.830 20,561 +0.00(+0.00%)
Jan 02, 2015 2.830 2.830 2.830 2.830 175 +0.16(+5.99%)
Dec 31, 2014 2.700 2.670 2.670 2.670 2,800 -0.03(-1.11%)
Dec 30, 2014 2.700 2.760 2.700 2.700 2,519 -0.10(-3.57%)
Dec 29, 2014 2.700 2.800 2.470 2.800 25,957 +0.13(+4.87%)
Dec 26, 2014 2.350 2.960 2.280 2.670 99,154 +0.07(+2.69%)
Dec 24, 2014 2.720 2.600 2.600 2.600 5,300 +0.01(+0.39%)
Dec 23, 2014 2.510 2.590 2.450 2.590 4,395 +0.07(+2.78%)
Dec 22, 2014 2.536 2.650 2.520 2.520 4,006 -0.10(-3.82%)
Dec 19, 2014 2.700 2.900 2.530 2.620 39,122 -0.08(-2.96%)
Dec 18, 2014 2.470 2.860 2.400 2.700 15,935 +0.30(+12.50%)
Dec 17, 2014 2.420 2.460 2.400 2.400 779 -0.04(-1.64%)
Dec 16, 2014 2.400 2.540 2.400 2.440 5,052 -0.14(-5.43%)
Dec 15, 2014 2.410 2.600 2.330 2.580 14,814 +0.18(+7.50%)
Dec 12, 2014 2.340 2.400 2.220 2.400 910 +0.20(+9.09%)
Dec 11, 2014 2.410 2.410 2.200 2.200 1,467 -0.10(-4.35%)
Dec 10, 2014 2.260 2.520 2.230 2.300 2,354 -0.10(-4.17%)
Dec 09, 2014 2.410 2.490 2.400 2.400 2,454 +0.03(+1.27%)
Dec 08, 2014 2.260 2.380 2.250 2.370 8,587 +0.10(+4.22%)
Dec 05, 2014 2.410 2.410 2.250 2.274 3,230 +0.02(+1.07%)
Dec 04, 2014 2.340 2.830 2.180 2.250 48,895 -0.07(-3.02%)
Dec 03, 2014 2.460 2.460 2.320 2.320 3,957 -0.03(-1.28%)
Dec 02, 2014 2.350 2.350 2.350 2.350 100 +0.02(+1.00%)
Dec 01, 2014 2.340 2.340 2.320 2.327 7,583 -0.00(-0.14%)
Nov 28, 2014 2.330 2.355 2.330 2.330 1,801 -0.07(-2.92%)
Nov 26, 2014 2.320 2.400 2.400 2.400 3,700 -0.05(-2.04%)
Nov 25, 2014 2.327 2.470 2.327 2.450 800 -0.03(-1.21%)
Nov 21, 2014 2.320 2.480 2.480 2.480 3,700 +0.15(+6.44%)
Nov 20, 2014 2.330 2.330 2.330 2.330 1,000 -0.08(-3.32%)
Nov 18, 2014 2.460 2.410 2.410 2.410 2,500 -0.19(-7.31%)
Nov 14, 2014 2.430 2.600 2.600 2.600 3,000 +0.13(+5.26%)
Nov 13, 2014 2.550 2.600 2.350 2.470 4,900 -0.10(-3.89%)
Nov 12, 2014 2.760 2.760 2.570 2.570 7,775 -0.17(-6.20%)
Nov 11, 2014 2.750 2.850 2.680 2.740 4,476 -0.01(-0.36%)
Nov 10, 2014 2.394 2.800 2.370 2.750 32,241 +0.23(+9.13%)
Nov 06, 2014 2.450 2.520 2.520 2.520 1,900 +0.00(+0.01%)
Nov 05, 2014 2.410 2.520 2.330 2.520 44,923 -0.03(-1.19%)
Nov 04, 2014 2.489 2.560 2.489 2.550 1,732 +0.10(+4.08%)
Nov 03, 2014 2.350 2.460 2.350 2.450 4,462 -0.11(-4.30%)
Oct 31, 2014 2.560 2.570 2.560 2.560 2,190 +0.24(+10.34%)
Oct 29, 2014 2.400 2.320 2.320 2.320 3,100 -0.12(-4.91%)
Oct 28, 2014 2.410 2.440 2.410 2.440 1,900 -0.11(-4.43%)
Oct 27, 2014 2.580 2.590 2.552 2.553 400 -0.04(-1.43%)
Oct 24, 2014 2.590 2.590 2.590 2.590 1,300 -0.00(-0.08%)
Oct 23, 2014 2.580 2.600 2.537 2.592 2,156 +0.06(+2.19%)
Oct 22, 2014 2.418 2.600 2.418 2.537 2,784 -0.05(-2.07%)
Oct 21, 2014 2.590 2.590 2.590 2.590 219 +0.18(+7.43%)
Oct 20, 2014 2.490 2.490 2.411 2.411 566 +0.09(+3.92%)
Oct 17, 2014 2.600 2.650 2.320 2.320 5,855 -0.18(-7.20%)
Oct 16, 2014 2.570 2.570 2.510 2.500 1,725 +0.00(+0.00%)
Oct 15, 2014 2.600 2.600 2.498 2.500 2,900 -0.03(-1.31%)
Oct 14, 2014 2.560 2.990 2.533 2.533 7,750 +0.13(+5.55%)
Oct 13, 2014 2.380 2.400 2.400 2.400 2,850 +0.00(+0.00%)
Oct 10, 2014 2.400 2.400 2.400 2.400 3,488 +0.00(+0.00%)
Oct 09, 2014 2.450 2.450 2.380 2.400 21,210 -0.05(-2.04%)
Oct 08, 2014 2.460 2.460 2.430 2.450 9,114 -0.08(-3.16%)
Oct 07, 2014 2.570 2.570 2.390 2.530 9,370 -0.16(-5.98%)
Oct 06, 2014 2.568 2.750 2.520 2.691 3,371 +0.03(+1.15%)
Oct 03, 2014 2.600 2.660 2.600 2.660 345 -0.04(-1.46%)
Oct 02, 2014 2.530 2.700 2.530 2.700 300 -0.05(-1.81%)
Oct 01, 2014 2.740 2.750 2.740 2.750 817 +0.13(+5.13%)
Sep 30, 2014 2.620 2.670 2.570 2.616 9,606 -0.07(-2.76%)
Sep 29, 2014 2.660 2.730 2.620 2.690 2,198 -0.04(-1.29%)
Sep 26, 2014 2.725 2.725 2.725 2.725 150 -0.07(-2.67%)
Sep 24, 2014 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 23, 2014 2.800 2.800 2.800 2.800 800 +0.02(+0.79%)
Sep 22, 2014 2.800 2.800 2.640 2.778 2,841 -0.14(-4.86%)
Sep 19, 2014 2.840 2.920 2.800 2.920 8,257 +0.12(+4.29%)
Sep 18, 2014 2.810 2.930 2.800 2.800 1,342 -0.11(-3.71%)
Sep 17, 2014 2.810 2.908 2.810 2.908 407 +0.07(+2.39%)
Sep 16, 2014 2.870 2.870 2.710 2.840 8,005 -0.06(-2.07%)
Sep 15, 2014 2.980 2.980 2.900 2.900 1,124 -0.04(-1.36%)
Sep 12, 2014 2.940 2.940 2.940 2.940 9 +0.00(+0.00%)
Sep 11, 2014 2.900 2.940 2.900 2.940 1,634 +0.03(+1.03%)
Sep 10, 2014 2.910 2.910 2.910 2.910 238 -0.02(-0.68%)
Sep 09, 2014 2.910 2.930 2.910 2.930 497 -0.05(-1.67%)
Sep 08, 2014 2.910 2.980 2.910 2.980 449 -0.01(-0.33%)
Sep 05, 2014 2.990 2.990 2.990 2.990 169 -0.01(-0.34%)
Sep 03, 2014 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 02, 2014 2.920 3.000 2.920 3.000 650 +0.05(+1.69%)
Aug 26, 2014 2.950 2.950 2.950 2.950 1,400 -0.05(-1.67%)
Aug 25, 2014 2.900 3.030 2.937 3.000 8,104 +0.06(+2.14%)
Aug 22, 2014 2.900 2.937 2.900 2.937 700 +0.04(+1.28%)
Aug 21, 2014 2.950 2.966 2.900 2.900 8,275 +0.00(+0.00%)
Aug 20, 2014 2.930 2.936 2.900 2.900 3,950 -0.10(-3.33%)
Aug 19, 2014 2.940 3.000 2.940 3.000 1,600 +0.08(+2.74%)
Aug 18, 2014 2.920 2.920 2.920 2.920 100 -0.04(-1.35%)
Aug 15, 2014 2.950 2.990 2.950 2.960 500 -0.03(-1.00%)
Aug 14, 2014 2.920 2.920 2.920 2.990 3,220 -0.01(-0.33%)
Aug 13, 2014 3.020 3.020 2.900 3.000 2,400 -0.02(-0.66%)
Aug 12, 2014 2.980 3.020 2.980 3.020 306 +0.10(+3.42%)
Aug 11, 2014 2.930 2.946 2.920 2.920 1,920 -0.01(-0.34%)
Aug 08, 2014 2.900 3.020 2.900 2.930 2,301 -0.08(-2.66%)
Aug 05, 2014 2.920 3.010 3.010 3.010 2,100 +0.07(+2.48%)
Aug 04, 2014 2.950 2.980 2.900 2.937 13,550 -0.01(-0.43%)
Aug 01, 2014 3.000 3.000 2.936 2.950 7,400 -0.05(-1.67%)
Jul 29, 2014 3.020 3.000 3.000 3.000 4,400 -0.02(-0.66%)
Jul 28, 2014 3.070 3.090 3.020 3.020 6,360 -0.08(-2.58%)
Jul 25, 2014 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Jul 24, 2014 3.085 3.100 3.085 3.100 900 -0.02(-0.64%)
Jul 23, 2014 3.030 3.130 3.030 3.120 750 -0.08(-2.46%)
Jul 22, 2014 3.080 3.200 3.030 3.199 13,500 +0.11(+3.52%)
Jul 21, 2014 3.040 3.140 3.020 3.090 34,756 +0.08(+2.66%)
Jul 18, 2014 3.000 3.030 3.000 3.010 7,439 +0.00(+0.00%)
Jul 16, 2014 3.000 3.010 3.010 3.010 800 -0.01(-0.33%)
Jul 15, 2014 3.010 3.020 3.010 3.020 616 -0.10(-3.21%)
Jul 14, 2014 3.180 3.180 3.050 3.120 2,000 +0.09(+2.97%)
Jul 11, 2014 3.059 3.160 3.000 3.030 15,366 +0.00(+0.00%)
Jul 10, 2014 3.030 3.030 3.030 3.030 6 +0.00(+0.00%)
Jul 09, 2014 3.030 3.040 3.030 3.030 501 +0.03(+1.00%)
Jul 08, 2014 3.050 3.080 3.000 3.000 12,914 -0.09(-2.91%)
Jul 07, 2014 3.090 3.090 3.090 3.090 200 +0.04(+1.31%)
Jul 03, 2014 3.210 3.050 3.050 3.050 300 +0.00(+0.00%)
Jul 02, 2014 3.190 3.190 3.050 3.050 12,616 -0.16(-4.98%)
Jul 01, 2014 3.208 3.210 3.208 3.210 539 +0.07(+2.23%)
Jun 30, 2014 3.140 3.174 3.140 3.140 2,282 +0.01(+0.32%)
Jun 27, 2014 3.130 3.130 3.130 3.130 100 -0.14(-4.28%)
Jun 26, 2014 3.167 3.360 3.140 3.270 700 -0.12(-3.54%)
Jun 25, 2014 3.180 3.390 3.120 3.390 3,490 +0.14(+4.31%)
Jun 24, 2014 3.230 3.250 3.230 3.250 6,806 +0.02(+0.62%)
Jun 23, 2014 3.090 3.240 3.090 3.230 3,180 -0.01(-0.31%)
Jun 20, 2014 3.060 3.240 3.060 3.240 3,762 +0.14(+4.52%)
Jun 19, 2014 3.100 3.100 3.095 3.100 585 +0.00(+0.00%)
Jun 18, 2014 3.100 3.100 3.100 3.100 401 +0.00(+0.00%)
Jun 17, 2014 3.232 3.232 3.069 3.100 2,774 -0.08(-2.52%)
Jun 16, 2014 3.190 3.190 3.180 3.180 217 -0.04(-1.24%)
Jun 13, 2014 3.040 3.250 3.040 3.220 13,695 +0.00(+0.00%)
Jun 12, 2014 3.080 3.240 3.050 3.220 6,254 +0.14(+4.55%)
Jun 11, 2014 3.060 3.080 3.050 3.080 775 +0.03(+0.98%)
Jun 10, 2014 3.050 3.050 3.050 3.050 506 -0.03(-0.97%)
Jun 05, 2014 3.080 3.080 3.080 3.080 0 +0.02(+0.65%)
Jun 04, 2014 3.100 3.240 3.010 3.060 19,733 -0.03(-0.97%)
Jun 03, 2014 3.090 3.090 3.090 3.090 132 -0.07(-2.22%)
Jun 02, 2014 3.150 3.170 3.150 3.160 1,000 -0.03(-1.02%)
May 30, 2014 3.070 3.200 3.070 3.192 2,960 +0.03(+1.02%)
May 29, 2014 3.232 3.232 3.150 3.160 6,200 -0.04(-1.24%)
May 23, 2014 3.200 3.200 3.200 3.200 1,500 -0.16(-4.76%)
May 20, 2014 3.360 3.360 3.360 3.360 0 -0.04(-1.18%)
May 19, 2014 3.340 3.400 3.340 3.400 325 -0.05(-1.42%)
May 16, 2014 3.260 3.449 3.260 3.449 700 -0.00(-0.03%)
May 15, 2014 3.460 3.460 3.450 3.450 550 +0.00(+0.00%)
May 14, 2014 3.320 3.460 3.320 3.450 60,379 +0.18(+5.50%)
May 13, 2014 3.200 3.300 3.100 3.270 3,652 +0.07(+2.16%)
May 12, 2014 3.150 3.210 3.150 3.201 5,145 +0.14(+4.61%)
May 09, 2014 3.060 3.060 3.060 3.060 54 +0.00(+0.00%)
May 08, 2014 3.090 3.130 3.060 3.060 1,918 -0.01(-0.33%)
May 07, 2014 3.050 3.070 3.050 3.070 4,200 +0.04(+1.32%)
May 06, 2014 3.120 3.150 3.030 3.030 6,652 -0.03(-0.98%)
May 02, 2014 3.060 3.060 3.060 3.060 0 -0.02(-0.58%)
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.