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, 2009 4.000 4.390 3.894 4.160 17,781 +0.18(+4.63%)
Apr 29, 2009 4.020 4.020 3.750 3.976 16,010 -0.12(-3.02%)
Apr 28, 2009 4.030 4.100 3.960 4.100 6,055 -0.00(-0.00%)
Apr 27, 2009 4.180 4.180 4.100 4.100 4,718 -0.07(-1.68%)
Apr 24, 2009 4.200 4.210 4.100 4.170 8,200 -0.03(-0.71%)
Apr 23, 2009 4.200 4.200 4.100 4.200 2,225 +0.10(+2.44%)
Apr 22, 2009 4.100 4.140 4.060 4.100 4,080 -0.02(-0.49%)
Apr 21, 2009 4.220 4.220 4.100 4.120 1,400 +0.02(+0.47%)
Apr 20, 2009 4.200 4.200 4.050 4.101 3,230 -0.11(-2.59%)
Apr 17, 2009 4.140 4.300 4.140 4.210 4,281 +0.06(+1.54%)
Apr 16, 2009 4.100 4.147 4.070 4.146 1,600 +0.09(+2.12%)
Apr 15, 2009 4.150 4.150 4.050 4.060 4,547 -0.08(-1.93%)
Apr 14, 2009 4.050 4.160 4.050 4.140 4,430 +0.09(+2.22%)
Apr 13, 2009 4.200 4.250 4.050 4.050 4,926 -0.15(-3.57%)
Apr 09, 2009 4.299 4.299 4.200 4.200 12,970 +0.00(+0.00%)
Apr 08, 2009 4.350 4.350 4.160 4.200 5,650 -0.09(-2.10%)
Apr 07, 2009 4.200 4.500 4.200 4.290 5,450 +0.15(+3.63%)
Apr 06, 2009 4.060 4.150 4.060 4.140 12,218 +0.08(+1.97%)
Apr 03, 2009 4.050 4.100 4.000 4.060 5,900 -0.09(-2.17%)
Apr 02, 2009 3.960 4.200 3.960 4.150 10,050 +0.19(+4.80%)
Apr 01, 2009 4.050 4.100 3.950 3.960 5,200 -0.08(-1.98%)
Mar 31, 2009 4.050 4.088 3.950 4.040 8,675 +0.04(+1.00%)
Mar 30, 2009 4.120 4.200 3.950 4.000 9,561 +0.03(+0.76%)
Mar 26, 2009 3.950 4.000 3.920 3.970 8,875 +0.12(+3.12%)
Mar 25, 2009 3.820 4.050 3.650 3.850 11,430 +0.16(+4.34%)
Mar 24, 2009 3.500 3.850 3.500 3.690 7,738 +0.26(+7.58%)
Mar 23, 2009 3.850 4.000 3.300 3.430 21,348 +0.12(+3.53%)
Mar 20, 2009 3.420 3.420 3.250 3.313 4,873 -0.09(-2.56%)
Mar 19, 2009 3.330 3.420 3.310 3.400 11,802 +0.05(+1.49%)
Mar 18, 2009 3.310 3.350 3.310 3.350 7,708 -0.15(-4.29%)
Mar 17, 2009 3.350 3.500 3.197 3.500 17,053 +0.35(+11.11%)
Mar 16, 2009 2.780 3.200 2.750 3.150 12,050 +0.48(+17.98%)
Mar 13, 2009 3.050 3.460 2.550 2.670 0 -0.38(-12.46%)
Mar 12, 2009 2.950 3.050 2.850 3.050 12,086 +0.15(+5.17%)
Mar 11, 2009 2.820 2.950 2.750 2.900 14,089 +0.04(+1.40%)
Mar 10, 2009 2.950 2.970 2.850 2.860 26,067 +0.11(+4.00%)
Mar 09, 2009 2.440 2.896 2.410 2.750 25,117 +0.35(+14.58%)
Mar 06, 2009 2.550 2.600 2.400 2.400 0 +0.00(+0.00%)
Mar 05, 2009 2.520 2.520 2.400 2.400 16,595 -0.05(-2.04%)
Mar 04, 2009 2.650 2.670 2.370 2.450 9,696 -0.09(-3.54%)
Mar 02, 2009 2.950 3.000 2.250 2.540 17,559 -0.51(-16.72%)
Feb 27, 2009 3.040 3.300 3.000 3.050 0 -0.01(-0.33%)
Feb 26, 2009 3.020 3.100 3.000 3.060 6,177 +0.15(+5.15%)
Feb 25, 2009 2.810 2.980 2.760 2.910 6,700 +0.00(+0.00%)
Feb 24, 2009 2.700 3.040 2.700 2.910 12,825 +0.15(+5.43%)
Feb 23, 2009 3.420 3.500 2.760 2.760 36,266 -0.65(-19.06%)
Feb 20, 2009 3.900 3.900 3.270 3.410 13,484 -0.49(-12.56%)
Feb 19, 2009 3.900 4.000 3.850 3.900 7,873 -0.06(-1.52%)
Feb 18, 2009 4.300 4.360 3.950 3.960 12,217 -0.34(-7.91%)
Feb 17, 2009 4.500 4.500 4.200 4.300 6,997 -0.35(-7.52%)
Feb 13, 2009 5.050 5.050 4.160 4.650 23,700 -0.14(-2.92%)
Feb 12, 2009 5.290 5.290 4.790 4.790 9,180 -0.41(-7.88%)
Feb 11, 2009 5.300 5.300 4.500 5.200 17,150 +0.00(+0.00%)
Feb 10, 2009 5.300 5.340 5.100 5.200 41,490 +0.10(+1.96%)
Feb 09, 2009 5.150 5.250 5.100 5.100 5,659 -0.15(-2.86%)
Feb 06, 2009 5.250 5.350 5.100 5.250 4,150 +0.03(+0.57%)
Feb 05, 2009 5.150 5.340 5.150 5.220 2,412 +0.09(+1.81%)
Feb 04, 2009 5.120 5.290 5.100 5.127 4,260 -0.10(-1.89%)
Feb 03, 2009 5.210 5.240 5.150 5.226 7,322 +0.02(+0.31%)
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.