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 )

2.670 -0.140 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2011 6.910 6.950 6.766 6.850 2,900 +0.00(+0.00%)
Apr 28, 2011 6.800 6.850 6.710 6.850 15,250 +0.10(+1.48%)
Apr 27, 2011 6.350 6.750 6.350 6.750 6,532 +0.25(+3.85%)
Apr 26, 2011 6.550 6.600 6.500 6.500 2,783 -0.08(-1.22%)
Apr 25, 2011 6.600 6.600 6.580 6.580 5,985 -0.01(-0.15%)
Apr 21, 2011 6.900 6.900 6.580 6.590 12,885 -0.18(-2.64%)
Apr 20, 2011 6.890 6.890 6.700 6.769 8,658 +0.02(+0.28%)
Apr 19, 2011 6.950 6.950 6.600 6.750 16,940 +0.00(+0.00%)
Apr 18, 2011 6.880 6.900 6.670 6.750 3,800 -0.12(-1.75%)
Apr 15, 2011 6.680 7.050 6.680 6.870 15,735 +0.25(+3.78%)
Apr 14, 2011 6.770 6.850 6.590 6.620 36,943 -0.15(-2.22%)
Apr 13, 2011 7.180 7.180 6.670 6.770 43,956 -0.35(-4.92%)
Apr 12, 2011 7.320 7.340 7.080 7.120 10,285 -0.24(-3.26%)
Apr 11, 2011 7.600 7.625 7.360 7.360 5,303 -0.16(-2.13%)
Apr 08, 2011 7.680 7.710 7.470 7.520 11,010 -0.15(-1.96%)
Apr 07, 2011 7.560 7.680 7.500 7.670 5,382 -0.06(-0.78%)
Apr 06, 2011 7.730 7.730 7.600 7.730 5,187 +0.00(+0.00%)
Apr 05, 2011 7.730 7.730 7.550 7.730 16,400 +0.13(+1.71%)
Apr 04, 2011 7.650 7.670 7.560 7.600 3,299 -0.13(-1.68%)
Apr 01, 2011 7.170 7.750 7.170 7.730 17,393 +0.49(+6.77%)
Mar 31, 2011 7.110 7.260 7.110 7.240 17,312 +0.13(+1.83%)
Mar 30, 2011 7.200 7.320 7.090 7.110 10,710 -0.06(-0.84%)
Mar 29, 2011 7.200 7.200 7.150 7.170 10,130 -0.02(-0.28%)
Mar 28, 2011 7.090 7.259 7.090 7.190 5,790 +0.07(+0.96%)
Mar 25, 2011 7.000 7.270 6.930 7.122 21,585 +0.26(+3.81%)
Mar 24, 2011 7.010 7.070 6.650 6.860 19,060 -0.18(-2.56%)
Mar 23, 2011 7.100 7.124 7.030 7.040 5,881 -0.06(-0.85%)
Mar 22, 2011 7.290 7.290 7.080 7.100 7,461 +0.00(+0.01%)
Mar 21, 2011 7.100 7.100 7.050 7.099 9,225 +0.05(+0.70%)
Mar 18, 2011 6.970 7.090 6.950 7.050 6,021 +0.14(+2.03%)
Mar 17, 2011 7.000 7.000 6.820 6.910 5,887 +0.20(+3.03%)
Mar 16, 2011 6.710 6.870 6.620 6.707 15,780 -0.10(-1.45%)
Mar 15, 2011 6.832 6.995 6.750 6.806 28,256 -0.19(-2.70%)
Mar 14, 2011 6.938 7.000 6.760 6.995 14,239 -0.04(-0.64%)
Mar 11, 2011 7.040 7.080 6.650 7.040 17,915 -0.24(-3.30%)
Mar 10, 2011 7.380 7.470 7.250 7.280 5,573 -0.13(-1.75%)
Mar 09, 2011 7.220 7.560 7.220 7.410 15,220 +0.03(+0.41%)
Mar 08, 2011 7.480 7.480 7.320 7.380 13,900 +0.03(+0.40%)
Mar 07, 2011 7.190 7.480 7.190 7.351 3,625 +0.00(+0.01%)
Mar 04, 2011 7.270 7.420 7.260 7.350 9,361 -0.13(-1.74%)
Mar 03, 2011 7.600 7.600 7.140 7.480 27,390 -0.10(-1.32%)
Mar 02, 2011 7.620 7.800 7.344 7.580 19,775 -0.05(-0.66%)
Mar 01, 2011 7.680 7.680 7.210 7.630 20,801 +0.09(+1.19%)
Feb 28, 2011 7.480 7.680 7.340 7.540 17,654 +0.09(+1.21%)
Feb 25, 2011 7.280 7.470 7.280 7.450 22,377 +0.17(+2.34%)
Feb 24, 2011 7.730 8.000 7.280 7.280 95,709 -0.40(-5.21%)
Feb 23, 2011 7.100 7.900 7.050 7.680 101,629 +0.68(+9.71%)
Feb 22, 2011 7.100 7.100 6.890 7.000 37,466 +0.02(+0.27%)
Feb 18, 2011 6.880 7.030 6.700 6.981 18,630 +0.11(+1.60%)
Feb 17, 2011 6.680 7.000 6.680 6.871 16,716 +0.33(+5.06%)
Feb 16, 2011 6.370 6.650 6.349 6.540 20,184 +0.28(+4.47%)
Feb 15, 2011 6.230 6.350 6.150 6.260 11,110 +0.02(+0.32%)
Feb 14, 2011 5.870 6.290 5.870 6.240 24,267 -0.17(-2.65%)
Feb 11, 2011 6.760 6.760 6.320 6.410 56,144 -0.34(-5.04%)
Feb 10, 2011 7.200 7.250 6.650 6.750 37,291 -0.46(-6.38%)
Feb 09, 2011 7.310 7.360 7.010 7.210 19,275 -0.27(-3.61%)
Feb 08, 2011 7.410 7.480 7.360 7.480 20,629 +0.08(+1.08%)
Feb 07, 2011 7.400 7.410 7.361 7.400 12,694 -0.02(-0.27%)
Feb 04, 2011 7.300 7.450 7.300 7.420 23,788 +0.07(+0.95%)
Feb 03, 2011 7.440 7.450 7.300 7.350 34,386 -0.06(-0.76%)
Feb 02, 2011 7.420 7.480 7.350 7.406 11,793 -0.01(-0.18%)
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.