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 UNCHANGED

Streaming Delayed 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 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%)

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