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 30, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Apr 29, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Apr 26, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Apr 25, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Apr 24, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Apr 23, 2002 0.5694 0.5694 0.5694 0.5694 600 -0.00(-0.24%)
Apr 22, 2002 0.5694 0.5708 0.5694 0.5708 6,000 +0.00(+0.00%)
Apr 19, 2002 0.5708 0.5708 0.5708 0.5708 6,000 +0.00(+0.24%)
Apr 18, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Apr 17, 2002 0.5694 0.5694 0.5694 0.5694 0 +0.00(+0.00%)
Apr 16, 2002 0.5694 0.5694 0.5694 0.5694 1,200 -0.00(-0.49%)
Apr 15, 2002 0.5736 0.5764 0.5722 0.5722 48,000 +0.00(+0.24%)
Apr 12, 2002 0.5708 0.5708 0.5708 0.5708 600 +0.00(+0.24%)
Apr 11, 2002 0.5694 0.5694 0.5694 0.5694 1,200 +0.00(+0.00%)
Apr 10, 2002 0.5694 0.5694 0.5694 0.5694 1,200 -0.00(-0.24%)
Apr 09, 2002 0.5708 0.5708 0.5708 0.5708 1,200 -0.01(-0.96%)
Apr 08, 2002 0.5653 0.5764 0.5653 0.5764 13,200 +0.01(+1.97%)
Apr 05, 2002 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Apr 04, 2002 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Apr 03, 2002 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Apr 02, 2002 0.5653 0.5653 0.5653 0.5653 3,000 -0.00(-0.25%)
Apr 01, 2002 0.5667 0.5667 0.5667 0.5667 1,200 +0.00(+0.74%)
Mar 29, 2002 0.5625 0.5625 0.5625 0.5625 3,000 +0.00(+0.00%)
Mar 28, 2002 0.5625 0.5625 0.5625 0.5625 3,000 +0.00(+0.00%)
Mar 27, 2002 0.5625 0.5625 0.5625 0.5625 0 +0.00(+0.00%)
Mar 26, 2002 0.5625 0.5625 0.5625 0.5625 0 +0.00(+0.00%)
Mar 25, 2002 0.5625 0.5625 0.5625 0.5625 3,000 -0.00(-0.49%)
Mar 22, 2002 0.5653 0.5653 0.5653 0.5653 1,200 +0.00(+0.49%)
Mar 21, 2002 0.5625 0.5625 0.5625 0.5625 0 +0.00(+0.00%)
Mar 20, 2002 0.5625 0.5625 0.5625 0.5625 1,200 +0.00(+0.25%)
Mar 19, 2002 0.5611 0.5611 0.5556 0.5611 5,400 +0.01(+1.00%)
Mar 18, 2002 0.5556 0.5556 0.5556 0.5556 3,600 +0.00(+0.76%)
Mar 15, 2002 0.5514 0.5514 0.5514 0.5514 0 +0.00(+0.00%)
Mar 14, 2002 0.5514 0.5514 0.5514 0.5514 0 +0.00(+0.00%)
Mar 13, 2002 0.5514 0.5514 0.5514 0.5514 0 +0.00(+0.00%)
Mar 12, 2002 0.5514 0.5514 0.5514 0.5514 600 -0.01(-1.00%)
Mar 11, 2002 0.5569 0.5569 0.5569 0.5569 2,400 +0.01(+1.21%)
Mar 08, 2002 0.5503 0.5503 0.5503 0.5503 0 +0.00(+0.00%)
Mar 07, 2002 0.5503 0.5503 0.5503 0.5503 0 +0.00(+0.00%)
Mar 06, 2002 0.5503 0.5503 0.5503 0.5503 600 -0.00(-0.45%)
Mar 05, 2002 0.5556 0.5556 0.5528 0.5528 7,800 -0.01(-0.99%)
Mar 04, 2002 0.5583 0.5583 0.5583 0.5583 3,000 +0.00(+0.50%)
Mar 01, 2002 0.5556 0.5556 0.5556 0.5556 1,200 -0.01(-0.99%)
Feb 28, 2002 0.5611 0.5611 0.5611 0.5611 7,200 +0.00(+0.00%)
Feb 27, 2002 0.5528 0.5653 0.5528 0.5611 12,000 +0.01(+2.28%)
Feb 26, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 25, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 22, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 21, 2002 0.5486 0.5486 0.5486 0.5486 0 +0.00(+0.00%)
Feb 20, 2002 0.5514 0.5514 0.5486 0.5486 720,000 -0.00(-0.50%)
Feb 19, 2002 0.5542 0.5542 0.5514 0.5514 10,800 +0.00(+0.00%)
Feb 18, 2002 0.5556 0.5556 0.5514 0.5514 14,400 +0.00(+0.00%)
Feb 15, 2002 0.5556 0.5556 0.5514 0.5514 14,400 -0.00(-0.25%)
Feb 14, 2002 0.5556 0.5556 0.5528 0.5528 1,800 -0.01(-1.24%)
Feb 13, 2002 0.5597 0.5597 0.5597 0.5597 0 +0.00(+0.00%)
Feb 12, 2002 0.5597 0.5597 0.5597 0.5597 1,200 +0.00(+0.75%)
Feb 11, 2002 0.5556 0.5556 0.5556 0.5556 0 +0.00(+0.00%)
Feb 08, 2002 0.5556 0.5556 0.5556 0.5556 3,600 +0.00(+0.00%)
Feb 07, 2002 0.5556 0.5556 0.5556 0.5556 14,400 +0.00(+0.00%)
Feb 06, 2002 0.5556 0.5556 0.5556 0.5556 1,200 -0.00(-0.05%)
Feb 05, 2002 0.5558 0.5558 0.5558 0.5558 1,200 -0.00(-0.69%)
Feb 04, 2002 0.5597 0.5597 0.5597 0.5597 600 -0.00(-0.49%)
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.