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: 4:10 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 (%)
Aug 31, 2012	3.280	3.070	3.070	3.070	1,300	-0.23(-6.97%)
Aug 28, 2012	3.290	3.300	3.300	3.300	500	-0.02(-0.60%)
Aug 27, 2012	3.280	3.370	3.280	3.320	1,600	+0.03(+1.01%)
Aug 24, 2012	3.300	3.300	2.990	3.287	1,343	+0.13(+4.02%)
Aug 21, 2012	3.340	3.160	3.160	3.160	1,700	+0.02(+0.64%)
Aug 20, 2012	3.070	3.270	3.027	3.140	4,350	+0.07(+2.28%)
Aug 17, 2012	2.950	3.070	2.950	3.070	700	-0.00(-0.16%)
Aug 16, 2012	2.960	3.075	2.950	3.075	2,700	-0.02(-0.49%)
Aug 15, 2012	2.950	3.090	2.930	3.090	5,900	+0.02(+0.65%)
Aug 14, 2012	2.920	3.070	2.920	3.070	400	+0.07(+2.33%)
Aug 13, 2012	2.950	3.000	2.950	3.000	6,000	+0.00(+0.00%)
Aug 10, 2012	2.950	3.000	2.950	3.000	2,222	+0.04(+1.28%)
Aug 09, 2012	2.950	2.962	2.950	2.962	5,707	-0.14(-4.45%)
Aug 08, 2012	2.950	3.100	2.950	3.100	350	+0.00(+0.04%)
Aug 06, 2012	3.060	3.099	3.099	3.099	1,500	+0.15(+5.05%)
Aug 03, 2012	2.950	2.960	2.950	2.950	1,930	+0.05(+1.72%)
Aug 02, 2012	2.900	2.900	2.900	2.900	270	-0.11(-3.65%)
Aug 01, 2012	3.010	3.010	3.010	3.010	100	+0.02(+0.67%)
Jul 30, 2012	2.990	2.990	2.990	2.990	100	+0.05(+1.53%)
Jul 27, 2012	2.945	2.945	2.945	2.945	600	-0.06(-2.06%)
Jul 26, 2012	3.130	3.130	2.870	3.007	3,500	-0.12(-3.93%)
Jul 25, 2012	3.130	3.130	3.130	3.130	100	+0.08(+2.59%)
Jul 24, 2012	3.110	3.130	3.051	3.051	1,300	+0.10(+3.43%)
Jul 23, 2012	2.970	2.970	2.870	2.950	1,401	-0.10(-3.28%)
Jul 19, 2012	3.050	3.050	3.050	3.050	6,600	+0.15(+5.17%)
Jul 18, 2012	2.880	3.020	2.873	2.900	1,141	-0.07(-2.36%)
Jul 17, 2012	2.960	2.970	2.960	2.970	800	+0.10(+3.47%)
Jul 16, 2012	3.060	3.060	2.870	2.870	900	-0.14(-4.63%)
Jul 13, 2012	3.000	3.010	3.000	3.010	1,700	+0.03(+1.01%)
Jul 12, 2012	2.970	2.980	2.900	2.980	1,700	+0.08(+2.76%)
Jul 11, 2012	2.910	2.910	2.900	2.900	500	-0.17(-5.40%)
Jul 10, 2012	3.050	3.066	3.050	3.066	350	-0.02(-0.79%)
Jul 06, 2012	2.880	3.090	3.090	3.090	2,400	+0.12(+4.04%)
Jul 03, 2012	2.970	2.970	2.970	2.970	100	+0.05(+1.71%)
Jul 02, 2012	3.000	3.000	2.920	2.920	8,163	-0.05(-1.68%)
Jun 29, 2012	3.000	3.130	2.920	2.970	3,140	-0.03(-1.00%)
Jun 28, 2012	3.000	3.000	3.000	3.000	700	+0.01(+0.39%)
Jun 27, 2012	3.000	3.000	2.910	2.988	5,435	+0.07(+2.34%)
Jun 26, 2012	3.020	3.020	2.910	2.920	5,788	-0.23(-7.30%)
Jun 22, 2012	3.120	3.150	3.150	3.150	1,700	+0.08(+2.61%)
Jun 21, 2012	3.140	3.140	3.070	3.070	200	-0.01(-0.32%)
Jun 20, 2012	3.110	3.140	3.080	3.080	600	-0.07(-2.22%)
Jun 19, 2012	3.050	3.150	2.950	3.150	8,800	-0.00(-0.00%)
Jun 18, 2012	3.100	3.150	3.040	3.150	22,700	+0.00(+0.00%)
Jun 15, 2012	3.170	3.170	2.900	3.150	1,520	+0.03(+0.96%)
Jun 14, 2012	3.130	3.190	2.970	3.120	1,100	+0.22(+7.59%)
Jun 13, 2012	2.950	3.050	2.900	2.900	8,150	-0.15(-4.92%)
Jun 12, 2012	3.050	3.050	3.050	3.050	300	+0.10(+3.39%)
Jun 11, 2012	3.020	3.020	2.920	2.950	1,596	-0.06(-1.99%)
Jun 08, 2012	2.860	3.010	2.860	3.010	3,360	+0.00(+0.00%)
Jun 07, 2012	3.040	3.050	2.920	3.010	1,900	-0.06(-1.95%)
Jun 06, 2012	3.070	3.070	2.940	3.070	300	+0.07(+2.33%)
Jun 05, 2012	2.980	3.000	2.980	3.000	2,173	+0.09(+3.09%)
Jun 04, 2012	2.960	2.960	2.790	2.910	11,641	-0.19(-6.13%)

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