Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Barnwell Industries (NY: BRN )

2.810 -0.050 (-1.75%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	2.920	2.940	2.810	2.810	36,490	-0.05(-1.75%)
May 30, 2024	2.930	2.990	2.824	2.860	14,053	-0.06(-2.05%)
May 29, 2024	2.641	2.920	2.641	2.920	10,402	+0.14(+5.04%)
May 28, 2024	2.780	2.836	2.648	2.780	2,765	+0.02(+0.72%)
May 24, 2024	2.720	2.860	2.660	2.760	15,759	+0.00(+0.00%)
May 23, 2024	2.850	3.200	2.750	2.760	87,554	-0.09(-3.16%)
May 22, 2024	2.859	2.900	2.790	2.850	9,876	-0.02(-0.87%)
May 21, 2024	2.790	2.880	2.699	2.875	13,142	+0.00(+0.17%)
May 20, 2024	2.530	2.900	2.524	2.870	21,450	+0.31(+12.11%)
May 17, 2024	2.640	2.640	2.560	2.560	14,297	-0.07(-2.66%)
May 16, 2024	2.650	2.790	2.600	2.630	12,481	-0.08(-2.95%)
May 15, 2024	2.730	2.800	2.616	2.710	12,064	-0.07(-2.45%)
May 14, 2024	2.730	2.800	2.660	2.778	6,111	+0.12(+4.44%)
May 13, 2024	2.660	2.830	2.640	2.660	11,830	-0.06(-2.21%)
May 10, 2024	2.790	2.883	2.720	2.720	12,495	-0.04(-1.50%)
May 09, 2024	2.890	2.890	2.740	2.761	4,175	-0.10(-3.45%)
May 08, 2024	2.870	2.900	2.825	2.860	12,097	+0.01(+0.35%)
May 07, 2024	2.800	2.890	2.790	2.850	7,337	+0.05(+1.79%)
May 06, 2024	2.750	2.970	2.660	2.800	27,305	+0.13(+4.87%)
May 03, 2024	2.760	2.800	2.660	2.670	9,659	-0.14(-5.01%)
May 02, 2024	2.860	2.860	2.800	2.811	3,646	-0.08(-2.74%)

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 Sunnyvale

Find A Business

or Browse Listings

Barnwell Industries (NY: BRN )

Historical Prices