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 (%)
Jun 30, 2015	2.450	2.450	2.370	2.370	700	+0.00(+0.00%)
Jun 29, 2015	2.350	2.400	2.350	2.370	5,206	+0.02(+0.85%)
Jun 26, 2015	2.430	2.440	2.350	2.350	10,749	-0.13(-5.24%)
Jun 19, 2015	2.400	2.480	2.400	2.480	2	+0.08(+3.33%)
Jun 18, 2015	2.400	2.400	2.400	2.400	968	+0.00(+0.00%)
Jun 17, 2015	2.410	2.410	2.400	2.400	1,012	-0.02(-0.83%)
Jun 15, 2015	2.420	2.420	2.420	2.420	2	-0.05(-2.02%)
Jun 11, 2015	2.460	2.530	2.460	2.470	8	+0.01(+0.41%)
Jun 10, 2015	2.518	2.518	2.450	2.460	2,523	+0.01(+0.41%)
Jun 09, 2015	2.410	2.450	2.400	2.450	4,903	+0.02(+0.82%)
Jun 08, 2015	2.430	2.432	2.430	2.430	1,333	+0.00(+0.00%)
Jun 05, 2015	2.400	2.430	2.400	2.430	3,341	-0.02(-0.82%)
Jun 04, 2015	2.400	2.530	2.400	2.450	23,629	-0.07(-2.78%)
Jun 03, 2015	2.489	2.520	2.486	2.520	7,140	+0.03(+1.20%)
Jun 02, 2015	2.500	2.500	2.480	2.490	6,986	+0.01(+0.40%)
Jun 01, 2015	2.500	2.500	2.480	2.480	2,877	-0.02(-0.80%)
May 29, 2015	2.500	2.500	2.490	2.500	7,216	-0.01(-0.40%)
May 28, 2015	2.500	2.520	2.480	2.510	2,714	+0.03(+1.21%)
May 27, 2015	2.580	2.580	2.480	2.480	6,305	-0.07(-2.75%)
May 26, 2015	2.550	2.610	2.550	2.550	4,013	-0.07(-2.67%)
May 22, 2015	2.710	2.620	2.620	2.620	9,600	+0.00(+0.00%)
May 21, 2015	2.660	2.720	2.600	2.620	6,304	+0.04(+1.55%)
May 20, 2015	2.650	2.650	2.570	2.580	2,550	-0.10(-3.73%)
May 19, 2015	2.680	2.680	2.600	2.680	2,264	+0.08(+3.08%)
May 18, 2015	2.660	2.710	2.600	2.600	3,730	+0.01(+0.39%)
May 15, 2015	2.610	2.720	2.590	2.590	610	+0.00(+0.00%)
May 14, 2015	2.730	2.730	2.590	2.590	11,685	-0.03(-1.15%)
May 13, 2015	2.640	2.725	2.620	2.620	7,022	-0.02(-0.76%)
May 12, 2015	2.600	2.780	2.600	2.640	18,319	-0.08(-2.92%)
May 11, 2015	2.760	2.800	2.600	2.720	27,000	-0.07(-2.53%)
May 08, 2015	2.940	2.970	2.600	2.790	71,929	-0.06(-2.11%)
May 07, 2015	2.980	3.130	2.780	2.850	75,774	-0.15(-5.00%)
May 06, 2015	2.950	3.170	2.800	3.000	67,886	-0.13(-4.15%)
May 05, 2015	3.020	3.270	3.020	3.130	76,515	+0.08(+2.62%)
May 04, 2015	3.050	3.300	3.020	3.050	80,266	-0.07(-2.21%)
May 01, 2015	3.050	3.300	2.680	3.119	95,955	+0.04(+1.27%)
Apr 30, 2015	2.800	3.300	2.800	3.080	85,672	+0.05(+1.65%)
Apr 29, 2015	2.940	3.180	2.450	3.030	88,198	+0.09(+3.06%)
Apr 28, 2015	3.000	3.440	2.870	2.940	144,960	-0.06(-2.00%)
Apr 27, 2015	2.860	3.000	2.770	3.000	28,114	+0.19(+6.76%)
Apr 24, 2015	2.670	2.830	2.570	2.810	26,368	+0.15(+5.64%)
Apr 23, 2015	2.470	2.720	2.470	2.660	38,953	+0.15(+5.98%)
Apr 22, 2015	2.510	2.550	2.500	2.510	5,488	+0.00(+0.00%)
Apr 21, 2015	2.570	2.599	2.495	2.510	6,597	-0.04(-1.57%)
Apr 20, 2015	2.560	2.869	2.460	2.550	30,134	+0.04(+1.59%)
Apr 17, 2015	2.590	2.600	2.510	2.510	20,618	-0.05(-1.95%)
Apr 16, 2015	2.520	2.640	2.430	2.560	54,118	+0.09(+3.64%)
Apr 15, 2015	2.600	2.600	2.470	2.470	18,589	-0.11(-4.26%)
Apr 14, 2015	2.630	2.630	2.430	2.580	26,654	-0.11(-4.09%)
Apr 13, 2015	2.940	2.940	2.690	2.690	1,852	-0.04(-1.47%)
Apr 10, 2015	2.410	3.060	2.410	2.730	22,290	+0.16(+6.23%)
Apr 09, 2015	2.420	2.570	2.420	2.570	4,496	-0.06(-2.28%)
Apr 08, 2015	2.810	2.810	2.620	2.630	16,807	-0.17(-6.07%)
Apr 07, 2015	2.390	3.020	2.330	2.800	83,007	+0.42(+17.65%)
Apr 06, 2015	2.370	2.450	2.330	2.380	17,905	+0.02(+0.85%)
Apr 02, 2015	2.480	2.360	2.360	2.360	7,900	-0.09(-3.67%)

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