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 )

2.760 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2012	3.200	3.160	3.160	3.160	1,100	-0.03(-0.94%)
Apr 26, 2012	3.280	3.280	3.190	3.190	700	-0.01(-0.31%)
Apr 25, 2012	3.480	3.480	3.200	3.200	1,250	-0.17(-4.93%)
Apr 24, 2012	3.300	3.400	3.300	3.366	7,100	+0.05(+1.39%)
Apr 23, 2012	3.230	3.380	3.230	3.320	6,655	+0.10(+3.11%)
Apr 20, 2012	3.220	3.220	3.220	3.220	100	+0.07(+2.23%)
Apr 19, 2012	3.280	3.320	3.000	3.150	9,380	-0.05(-1.57%)
Apr 18, 2012	3.280	3.280	3.140	3.200	600	-0.05(-1.51%)
Apr 16, 2012	3.150	3.249	3.249	3.249	2,800	+0.02(+0.62%)
Apr 12, 2012	3.060	3.229	3.229	3.229	5,800	+0.14(+4.50%)
Apr 11, 2012	3.090	3.090	3.090	3.090	200	-0.01(-0.32%)
Apr 10, 2012	3.080	3.140	3.050	3.100	3,409	-0.05(-1.59%)
Apr 09, 2012	3.130	3.150	3.100	3.150	3,891	-0.04(-1.25%)
Apr 05, 2012	3.190	3.210	3.150	3.190	8,100	+0.04(+1.27%)
Apr 04, 2012	3.160	3.270	3.100	3.150	61,359	+0.00(+0.00%)
Apr 03, 2012	3.250	3.300	3.150	3.150	63,700	-0.10(-3.08%)

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