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 28, 2017	1.887	2.000	1.887	2.000	2,939	+0.10(+5.26%)
Apr 27, 2017	1.970	1.970	1.720	1.900	11,470	-0.16(-7.77%)
Apr 26, 2017	1.840	2.210	1.840	2.060	67,055	+0.22(+11.96%)
Apr 25, 2017	1.710	1.840	1.710	1.840	8,905	+0.10(+5.75%)
Apr 24, 2017	1.753	1.787	1.740	1.740	4,027	+0.03(+1.75%)
Apr 21, 2017	1.720	1.730	1.710	1.710	3,536	-0.08(-4.47%)
Apr 20, 2017	1.800	1.800	1.790	1.790	3,420	+0.01(+0.56%)
Apr 19, 2017	1.800	1.810	1.760	1.780	5,292	+0.01(+0.56%)
Apr 18, 2017	1.900	1.910	1.770	1.770	3,254	-0.04(-2.21%)
Apr 13, 2017				1.810	848	-0.09(-4.74%)
Apr 12, 2017	1.906	1.970	1.800	1.900	14,961	-0.01(-0.41%)
Apr 11, 2017	1.831	1.910	1.831	1.908	2,379	+0.09(+4.83%)
Apr 10, 2017	1.840	1.860	1.820	1.820	9,459	-0.06(-3.19%)
Apr 07, 2017	1.861	1.880	1.770	1.880	6,567	+0.14(+8.05%)
Apr 06, 2017	1.750	1.750	1.740	1.740	661	+0.00(+0.00%)
Apr 05, 2017	1.800	1.820	1.720	1.740	9,253	-0.06(-3.33%)
Apr 04, 2017	1.750	1.800	1.750	1.800	2,394	+0.01(+0.56%)

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