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, 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%)
Apr 01, 2015 2.390 2.460 2.350 2.450 3,266 +0.07(+2.94%)
Mar 31, 2015 2.450 2.570 2.350 2.380 33,592 -0.07(-2.86%)
Mar 30, 2015 2.820 2.860 2.340 2.450 100,045 -0.24(-8.92%)
Mar 27, 2015 2.650 2.880 2.620 2.690 71,134 +0.05(+2.05%)
Mar 26, 2015 2.390 2.750 2.320 2.636 50,917 +0.29(+12.17%)
Mar 25, 2015 2.410 2.410 2.320 2.350 65,335 -0.10(-4.08%)
Mar 24, 2015 2.520 2.520 2.400 2.450 9,407 -0.05(-2.00%)
Mar 23, 2015 2.430 2.500 2.340 2.500 5,067 -0.04(-1.57%)
Mar 20, 2015 2.450 2.540 2.450 2.540 1,235 +0.04(+1.60%)
Mar 19, 2015 2.500 2.500 2.490 2.500 1,384 +0.00(+0.00%)
Mar 18, 2015 2.500 2.500 2.500 2.500 4,520 +0.06(+2.46%)
Mar 16, 2015 2.400 2.440 2.400 2.440 16 +0.02(+0.83%)
Mar 11, 2015 2.380 2.420 2.380 2.420 61 -0.06(-2.42%)
Mar 10, 2015 2.480 2.480 2.480 2.480 301 +0.03(+1.22%)
Mar 09, 2015 2.450 2.450 2.450 2.450 303 -0.05(-2.00%)
Mar 06, 2015 2.480 2.500 2.400 2.500 2,587 +0.07(+2.88%)
Mar 05, 2015 2.390 2.430 2.390 2.430 795 -0.01(-0.41%)
Mar 04, 2015 2.360 2.450 2.360 2.440 683 +0.08(+3.39%)
Mar 03, 2015 2.360 2.360 2.360 2.360 312 +0.05(+2.16%)
Mar 02, 2015 2.310 2.310 2.310 2.310 1,386 -0.14(-5.71%)
Feb 25, 2015 2.420 2.450 2.450 2.450 3,300 +0.03(+1.24%)
Feb 24, 2015 2.460 2.460 2.420 2.420 6,600 -0.06(-2.42%)
Feb 23, 2015 2.441 2.515 2.440 2.480 7,111 -0.02(-0.80%)
Feb 20, 2015 2.490 2.500 2.310 2.500 17,052 +0.07(+2.88%)
Feb 19, 2015 2.500 2.610 2.430 2.430 5,340 -0.17(-6.56%)
Feb 18, 2015 2.620 2.620 2.600 2.600 2,780 -0.10(-3.69%)
Feb 13, 2015 2.660 2.700 2.660 2.700 3 +0.09(+3.44%)
Feb 12, 2015 2.610 2.610 2.610 2.610 350 +0.01(+0.39%)
Feb 11, 2015 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Feb 10, 2015 2.630 2.665 2.630 2.630 2,375 -0.03(-1.13%)
Feb 09, 2015 2.610 2.660 2.600 2.660 20,617 +0.06(+2.31%)
Feb 06, 2015 2.650 2.670 2.350 2.600 26,402 -0.17(-6.19%)
Feb 05, 2015 2.772 2.772 2.772 2.772 100 -0.03(-1.02%)
Feb 03, 2015 2.890 2.800 2.800 2.800 3,200 +0.00(+0.00%)
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.