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 27, 2012 3.200 3.160 3.160 3.160 1,100 -0.03(-0.94%)
Apr 26, 2012 3.280 3.280 3.190 3.190 700 -0.01(-0.31%)
Apr 25, 2012 3.480 3.480 3.200 3.200 1,250 -0.17(-4.93%)
Apr 24, 2012 3.300 3.400 3.300 3.366 7,100 +0.05(+1.39%)
Apr 23, 2012 3.230 3.380 3.230 3.320 6,655 +0.10(+3.11%)
Apr 20, 2012 3.220 3.220 3.220 3.220 100 +0.07(+2.23%)
Apr 19, 2012 3.280 3.320 3.000 3.150 9,380 -0.05(-1.57%)
Apr 18, 2012 3.280 3.280 3.140 3.200 600 -0.05(-1.51%)
Apr 16, 2012 3.150 3.249 3.249 3.249 2,800 +0.02(+0.62%)
Apr 12, 2012 3.060 3.229 3.229 3.229 5,800 +0.14(+4.50%)
Apr 11, 2012 3.090 3.090 3.090 3.090 200 -0.01(-0.32%)
Apr 10, 2012 3.080 3.140 3.050 3.100 3,409 -0.05(-1.59%)
Apr 09, 2012 3.130 3.150 3.100 3.150 3,891 -0.04(-1.25%)
Apr 05, 2012 3.190 3.210 3.150 3.190 8,100 +0.04(+1.27%)
Apr 04, 2012 3.160 3.270 3.100 3.150 61,359 +0.00(+0.00%)
Apr 03, 2012 3.250 3.300 3.150 3.150 63,700 -0.10(-3.08%)
Apr 02, 2012 3.250 3.260 3.250 3.250 2,000 -0.05(-1.52%)
Mar 30, 2012 3.430 3.430 3.300 3.300 400 -0.05(-1.49%)
Mar 29, 2012 3.310 3.500 3.200 3.350 20,330 +0.06(+1.82%)
Mar 28, 2012 3.620 3.620 3.270 3.290 27,155 -0.41(-11.08%)
Mar 27, 2012 3.780 3.800 3.550 3.700 7,765 -0.15(-3.90%)
Mar 26, 2012 3.840 3.900 3.840 3.850 1,000 +0.06(+1.58%)
Mar 23, 2012 3.880 4.080 3.790 3.790 6,458 -0.13(-3.32%)
Mar 22, 2012 3.580 3.920 3.470 3.920 15,500 +0.39(+11.05%)
Mar 21, 2012 3.850 3.880 3.500 3.530 10,861 -0.28(-7.35%)
Mar 20, 2012 3.880 3.880 3.630 3.810 3,844 -0.14(-3.54%)
Mar 19, 2012 3.870 4.130 3.870 3.950 12,773 -0.04(-1.00%)
Mar 16, 2012 3.810 4.140 3.750 3.990 14,285 +0.19(+5.00%)
Mar 15, 2012 3.800 3.880 3.650 3.800 15,568 +0.09(+2.43%)
Mar 14, 2012 3.430 4.090 3.430 3.710 29,850 +0.25(+7.23%)
Mar 13, 2012 3.520 3.650 3.290 3.460 47,662 -0.04(-1.14%)
Mar 12, 2012 3.090 3.800 3.060 3.500 62,341 +0.43(+14.01%)
Mar 09, 2012 2.890 3.080 2.880 3.070 53,280 +0.19(+6.67%)
Mar 08, 2012 2.840 2.878 2.750 2.878 7,710 +0.06(+2.06%)
Mar 07, 2012 2.820 2.900 2.820 2.820 1,700 -0.03(-1.05%)
Mar 06, 2012 2.890 2.890 2.800 2.850 13,481 -0.05(-1.72%)
Mar 05, 2012 2.900 2.900 2.710 2.900 17,826 -0.02(-0.68%)
Mar 02, 2012 2.970 3.050 2.880 2.920 23,427 -0.05(-1.68%)
Mar 01, 2012 2.820 3.100 2.780 2.970 116,749 +0.14(+4.95%)
Feb 29, 2012 2.940 2.940 2.800 2.830 10,416 -0.04(-1.39%)
Feb 28, 2012 2.880 2.900 2.850 2.870 33,825 -0.03(-1.03%)
Feb 27, 2012 2.830 2.900 2.820 2.900 86,700 +0.09(+3.20%)
Feb 24, 2012 2.850 3.080 2.785 2.810 12,690 -0.01(-0.35%)
Feb 23, 2012 2.800 2.850 2.800 2.820 39,400 +0.00(+0.00%)
Feb 22, 2012 2.800 2.850 2.770 2.820 21,013 +0.00(+0.00%)
Feb 21, 2012 2.880 2.900 2.760 2.820 45,351 -0.03(-1.05%)
Feb 17, 2012 2.780 2.900 2.700 2.850 44,310 +0.06(+2.15%)
Feb 16, 2012 2.770 2.940 2.767 2.790 2,470 +0.13(+4.89%)
Feb 15, 2012 2.700 2.740 2.650 2.660 19,225 -0.04(-1.48%)
Feb 14, 2012 2.790 2.850 2.620 2.700 14,801 -0.07(-2.70%)
Feb 13, 2012 2.710 2.940 2.690 2.775 30,331 +0.07(+2.78%)
Feb 10, 2012 2.700 2.700 2.700 2.700 8,600 +0.00(+0.00%)
Feb 09, 2012 2.800 2.820 2.699 2.700 14,300 +0.00(+0.00%)
Feb 08, 2012 2.800 2.820 2.700 2.700 666 -0.14(-4.93%)
Feb 07, 2012 2.750 2.840 2.713 2.840 1,400 +0.00(+0.00%)
Feb 06, 2012 2.850 2.850 2.740 2.840 1,250 +0.10(+3.65%)
Feb 03, 2012 2.710 2.740 2.650 2.740 7,058 +0.02(+0.85%)
Feb 02, 2012 2.700 2.890 2.700 2.717 8,118 -0.03(-1.20%)
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.
 
 
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.