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 )

2.560 -0.070 (-2.66%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.850	3.015	2.780	2.850	238,254	-0.02(-0.70%)
Apr 28, 2022	2.760	2.910	2.726	2.870	218,128	+0.08(+2.87%)
Apr 27, 2022	2.820	2.870	2.760	2.790	116,853	-0.04(-1.41%)
Apr 26, 2022	2.770	2.940	2.740	2.830	119,299	+0.03(+1.07%)
Apr 25, 2022	2.610	2.850	2.610	2.800	98,812	-0.04(-1.41%)
Apr 22, 2022	2.720	2.880	2.720	2.840	146,774	+0.11(+4.03%)
Apr 21, 2022	2.720	2.830	2.720	2.730	226,970	+0.01(+0.53%)
Apr 20, 2022	2.610	2.730	2.578	2.716	111,327	+0.07(+2.47%)
Apr 19, 2022	2.710	2.749	2.570	2.650	184,994	-0.15(-5.36%)
Apr 18, 2022	2.700	2.910	2.630	2.800	713,556	+0.12(+4.48%)
Apr 14, 2022	2.570	2.930	2.531	2.680	903,640	+0.12(+4.69%)
Apr 13, 2022	2.540	2.680	2.470	2.560	182,200	+0.03(+1.19%)
Apr 12, 2022	2.460	2.610	2.450	2.530	207,126	+0.08(+3.27%)
Apr 11, 2022	2.600	2.660	2.410	2.450	149,351	-0.22(-8.24%)
Apr 08, 2022	2.560	2.670	2.520	2.670	64,048	+0.09(+3.49%)
Apr 07, 2022	2.670	2.695	2.420	2.580	225,454	-0.05(-1.90%)
Apr 06, 2022	2.760	2.830	2.630	2.630	130,496	-0.15(-5.40%)
Apr 05, 2022	2.860	2.970	2.780	2.780	240,252	-0.03(-1.07%)
Apr 04, 2022	2.730	2.890	2.690	2.810	305,772	+0.14(+5.24%)

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