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 )

1.670 -0.020 (-1.18%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.680	1.690	1.640	1.670	16,986	-0.02(-1.18%)
Nov 21, 2024	1.680	1.710	1.650	1.690	9,260	+0.01(+0.60%)
Nov 20, 2024	1.680	1.717	1.640	1.680	6,710	-0.01(-0.59%)
Nov 19, 2024	1.720	1.750	1.620	1.690	7,049	-0.02(-1.17%)
Nov 18, 2024	1.700	1.810	1.670	1.710	29,049	+0.00(+0.00%)
Nov 15, 2024	1.720	1.727	1.660	1.710	22,129	+0.03(+1.79%)
Nov 14, 2024	1.700	1.750	1.680	1.680	18,472	-0.04(-2.33%)
Nov 13, 2024	1.690	1.750	1.653	1.720	33,292	+0.03(+1.78%)
Nov 12, 2024	1.730	1.750	1.620	1.690	13,336	-0.03(-1.74%)
Nov 11, 2024	1.860	1.870	1.720	1.720	32,007	-0.17(-8.94%)
Nov 08, 2024	1.920	1.940	1.880	1.889	14,959	-0.05(-2.63%)
Nov 07, 2024	1.920	1.960	1.900	1.940	19,187	+0.02(+1.04%)
Nov 06, 2024	1.950	1.950	1.852	1.920	12,692	+0.05(+2.67%)
Nov 05, 2024	1.820	1.926	1.820	1.870	10,496	+0.05(+2.47%)
Nov 04, 2024	1.880	1.940	1.810	1.825	12,503	-0.02(-0.82%)
Nov 01, 2024	1.890	1.890	1.800	1.840	17,681	-0.06(-3.16%)
Oct 31, 2024	1.900	1.910	1.850	1.900	23,320	-0.02(-1.04%)
Oct 30, 2024	1.940	1.950	1.880	1.920	18,069	-0.03(-1.54%)
Oct 29, 2024	2.010	2.010	1.920	1.950	7,229	-0.04(-2.01%)
Oct 28, 2024	2.010	2.030	1.950	1.990	33,736	-0.04(-1.97%)
Oct 25, 2024	1.960	2.030	1.935	2.030	21,319	+0.08(+4.11%)
Oct 24, 2024	1.990	1.990	1.870	1.950	43,772	-0.04(-2.02%)
Oct 23, 2024	2.030	2.060	1.960	1.990	18,007	-0.03(-1.73%)
Oct 22, 2024	2.050	2.050	2.000	2.025	9,002	+0.02(+0.75%)
Oct 21, 2024	2.030	2.090	2.010	2.010	13,326	+0.00(+0.00%)
Oct 18, 2024	2.050	2.057	2.000	2.010	17,819	-0.03(-1.47%)
Oct 17, 2024	2.020	2.080	2.010	2.040	17,515	+0.00(+0.00%)
Oct 16, 2024	2.060	2.090	2.000	2.040	47,811	-0.02(-0.97%)
Oct 15, 2024	2.170	2.190	2.000	2.060	95,292	-0.10(-4.63%)
Oct 14, 2024	2.190	2.200	2.140	2.160	34,075	-0.05(-2.26%)
Oct 11, 2024	2.270	2.270	2.160	2.210	71,917	-0.04(-1.78%)
Oct 10, 2024	2.270	2.320	2.230	2.250	152,077	-0.01(-0.44%)
Oct 09, 2024	2.220	2.280	2.150	2.260	85,658	+0.01(+0.44%)
Oct 08, 2024	2.240	2.280	2.140	2.250	126,255	-0.02(-0.88%)
Oct 07, 2024	2.230	2.380	2.214	2.270	255,089	+0.03(+1.37%)
Oct 04, 2024	2.330	2.399	2.220	2.239	347,440	-0.01(-0.47%)
Oct 03, 2024	2.180	2.320	2.152	2.250	222,123	+0.05(+2.27%)
Oct 02, 2024	2.350	2.350	2.097	2.200	217,408	-0.04(-1.79%)
Oct 01, 2024	2.260	2.360	2.215	2.240	1,137,067	-0.02(-0.88%)
Sep 30, 2024	2.240	2.260	2.180	2.260	14,729	+0.04(+1.80%)
Sep 27, 2024	2.150	2.230	2.120	2.220	21,595	+0.02(+0.91%)
Sep 26, 2024	2.220	2.230	2.150	2.200	30,803	-0.02(-1.12%)
Sep 25, 2024	2.160	2.225	2.160	2.225	1,153	+0.02(+1.14%)
Sep 24, 2024	2.200	2.280	2.180	2.200	24,482	-0.05(-2.22%)
Sep 23, 2024	2.230	2.270	2.210	2.250	6,098	-0.05(-2.17%)
Sep 20, 2024	2.200	2.300	2.180	2.300	16,671	+0.10(+4.55%)
Sep 19, 2024	2.200	2.260	2.200	2.200	8,661	+0.02(+0.92%)
Sep 18, 2024	2.230	2.250	2.180	2.180	5,421	-0.02(-0.91%)
Sep 17, 2024	2.200	2.245	2.200	2.200	3,081	+0.00(+0.00%)
Sep 16, 2024	2.215	2.216	2.200	2.200	1,630	+0.00(+0.00%)
Sep 13, 2024	2.200	2.200	2.200	2.200	422	+0.00(+0.00%)
Sep 12, 2024	2.240	2.240	2.200	2.200	799	+0.00(+0.00%)
Sep 11, 2024	2.200	2.270	2.200	2.200	4,664	-0.01(-0.68%)
Sep 10, 2024	2.185	2.230	2.185	2.215	2,326	+0.03(+1.61%)
Sep 09, 2024	2.160	2.209	2.160	2.180	4,426	+0.01(+0.46%)
Sep 06, 2024	2.180	2.180	2.170	2.170	959	-0.08(-3.34%)
Sep 05, 2024	2.310	2.420	2.200	2.245	60,943	-0.19(-7.61%)
Sep 04, 2024	2.420	2.485	2.320	2.430	12,605	-0.04(-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