Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Barnwell Industries (NY: BRN )

2.850 -0.025 (-0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2005	6.878	7.306	6.140	7.306	267,600	+0.46(+6.65%)
Apr 28, 2005	7.733	7.733	6.844	6.850	163,200	-0.91(-11.74%)
Apr 27, 2005	7.644	7.966	7.556	7.761	112,200	+0.23(+3.02%)
Apr 26, 2005	7.333	7.689	7.333	7.533	145,800	+0.22(+2.96%)
Apr 25, 2005	6.889	7.317	6.889	7.317	168,300	+0.51(+7.42%)
Apr 22, 2005	6.556	6.817	6.556	6.811	90,600	+0.27(+4.07%)
Apr 21, 2005	6.400	6.578	6.400	6.544	87,300	+0.16(+2.43%)
Apr 20, 2005	6.383	6.483	6.383	6.389	51,900	+0.03(+0.44%)
Apr 19, 2005	6.400	6.572	6.354	6.361	92,100	-0.03(-0.42%)
Apr 18, 2005	6.317	6.394	6.317	6.388	92,400	+0.08(+1.30%)
Apr 15, 2005	6.044	6.356	6.033	6.306	186,000	+0.25(+4.09%)
Apr 14, 2005	6.089	6.089	6.056	6.058	28,800	-0.04(-0.66%)
Apr 13, 2005	6.122	6.200	6.094	6.098	38,100	-0.02(-0.40%)
Apr 12, 2005	6.111	6.122	6.061	6.122	24,300	+0.02(+0.36%)
Apr 11, 2005	6.083	6.158	6.083	6.100	42,000	+0.03(+0.49%)
Apr 08, 2005	6.017	6.083	6.017	6.070	41,100	+0.06(+1.02%)
Apr 07, 2005	6.017	6.022	6.008	6.009	22,500	-0.02(-0.31%)
Apr 06, 2005	6.111	6.128	5.989	6.028	34,200	-0.11(-1.72%)
Apr 05, 2005	6.122	6.217	6.094	6.133	48,600	-0.01(-0.23%)
Apr 04, 2005	6.078	6.156	6.052	6.148	67,200	+0.10(+1.62%)

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 San Rafael

Find A Business

or Browse Listings

Barnwell Industries (NY: BRN )

Historical Prices