Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.700 2.850 2.630 2.670 472,158 +0.05(+1.91%)
May 27, 2022 2.790 2.820 2.556 2.620 831,030 -0.19(-6.76%)
May 26, 2022 2.880 2.950 2.700 2.810 374,540 -0.05(-1.75%)
May 25, 2022 2.740 2.950 2.730 2.860 275,619 +0.10(+3.62%)
May 24, 2022 2.850 2.940 2.750 2.760 92,523 -0.12(-4.17%)
May 23, 2022 2.930 3.000 2.850 2.880 102,004 -0.02(-0.69%)
May 20, 2022 3.070 3.110 2.850 2.900 76,418 -0.12(-3.97%)
May 19, 2022 2.860 3.100 2.850 3.020 79,491 +0.07(+2.37%)
May 18, 2022 3.320 3.340 2.916 2.950 262,182 -0.32(-9.79%)
May 17, 2022 3.280 3.340 3.100 3.270 311,284 +0.07(+2.19%)
May 16, 2022 3.040 3.400 2.980 3.200 918,485 +0.15(+4.92%)
May 13, 2022 3.070 3.070 2.850 3.050 343,527 +0.12(+4.10%)
May 12, 2022 3.020 3.040 2.890 2.930 120,933 -0.05(-1.68%)
May 11, 2022 2.970 3.100 2.940 2.980 243,799 +0.06(+2.05%)
May 10, 2022 2.900 3.040 2.830 2.920 178,664 +0.04(+1.39%)
May 09, 2022 2.910 3.050 2.790 2.880 273,557 -0.17(-5.57%)
May 06, 2022 3.220 3.250 2.950 3.050 321,514 -0.20(-6.15%)
May 05, 2022 2.920 3.300 2.850 3.250 1,742,160 +0.39(+13.77%)
May 04, 2022 2.880 2.930 2.800 2.857 404,702 +0.04(+1.30%)
May 03, 2022 2.710 2.850 2.710 2.820 79,087 +0.11(+4.06%)
May 02, 2022 2.780 2.840 2.680 2.710 225,092 -0.14(-4.91%)
Apr 29, 2022 2.850 3.015 2.780 2.850 238,254 -0.02(-0.70%)
Apr 28, 2022 2.760 2.910 2.726 2.870 218,128 +0.08(+2.87%)
Apr 27, 2022 2.820 2.870 2.760 2.790 116,853 -0.04(-1.41%)
Apr 26, 2022 2.770 2.940 2.740 2.830 119,299 +0.03(+1.07%)
Apr 25, 2022 2.610 2.850 2.610 2.800 98,812 -0.04(-1.41%)
Apr 22, 2022 2.720 2.880 2.720 2.840 146,774 +0.11(+4.03%)
Apr 21, 2022 2.720 2.830 2.720 2.730 226,970 +0.01(+0.53%)
Apr 20, 2022 2.610 2.730 2.578 2.716 111,327 +0.07(+2.47%)
Apr 19, 2022 2.710 2.749 2.570 2.650 184,994 -0.15(-5.36%)
Apr 18, 2022 2.700 2.910 2.630 2.800 713,556 +0.12(+4.48%)
Apr 14, 2022 2.570 2.930 2.531 2.680 903,640 +0.12(+4.69%)
Apr 13, 2022 2.540 2.680 2.470 2.560 182,200 +0.03(+1.19%)
Apr 12, 2022 2.460 2.610 2.450 2.530 207,126 +0.08(+3.27%)
Apr 11, 2022 2.600 2.660 2.410 2.450 149,351 -0.22(-8.24%)
Apr 08, 2022 2.560 2.670 2.520 2.670 64,048 +0.09(+3.49%)
Apr 07, 2022 2.670 2.695 2.420 2.580 225,454 -0.05(-1.90%)
Apr 06, 2022 2.760 2.830 2.630 2.630 130,496 -0.15(-5.40%)
Apr 05, 2022 2.860 2.970 2.780 2.780 240,252 -0.03(-1.07%)
Apr 04, 2022 2.730 2.890 2.690 2.810 305,772 +0.14(+5.24%)
Apr 01, 2022 2.620 2.760 2.530 2.670 253,454 +0.10(+3.89%)
Mar 31, 2022 2.720 2.790 2.550 2.570 247,174 -0.20(-7.22%)
Mar 30, 2022 2.760 2.880 2.730 2.770 342,262 +0.02(+0.73%)
Mar 29, 2022 2.750 2.800 2.670 2.750 163,677 -0.02(-0.72%)
Mar 28, 2022 2.970 2.970 2.740 2.770 397,924 -0.27(-8.88%)
Mar 25, 2022 3.020 3.150 2.920 3.040 321,648 +0.01(+0.33%)
Mar 24, 2022 3.040 3.150 2.940 3.030 258,409 -0.04(-1.30%)
Mar 23, 2022 3.050 3.170 3.000 3.070 584,373 +0.11(+3.72%)
Mar 22, 2022 2.870 2.980 2.830 2.960 335,260 +0.12(+4.23%)
Mar 21, 2022 2.750 2.960 2.720 2.840 443,017 +0.17(+6.37%)
Mar 18, 2022 2.700 2.906 2.660 2.670 573,910 -0.20(-6.97%)
Mar 17, 2022 2.740 3.110 2.740 2.870 908,288 +0.25(+9.54%)
Mar 16, 2022 2.660 2.870 2.590 2.620 496,042 -0.08(-2.96%)
Mar 15, 2022 2.600 2.820 2.550 2.700 532,789 -0.03(-1.10%)
Mar 14, 2022 2.940 2.940 2.650 2.730 752,133 -0.26(-8.70%)
Mar 11, 2022 3.330 3.400 2.900 2.990 787,001 -0.61(-16.94%)
Mar 10, 2022 3.740 3.950 3.410 3.600 1,022,535 -0.03(-0.83%)
Mar 09, 2022 3.320 3.940 3.280 3.630 3,295,008 -0.32(-8.10%)
Mar 08, 2022 6.380 6.380 3.120 3.950 7,635,726 -0.93(-19.06%)
Mar 07, 2022 3.480 5.240 3.480 4.880 16,599,496 +1.48(+43.53%)
Mar 04, 2022 3.120 3.590 3.080 3.400 1,816,440 +0.30(+9.68%)
Mar 03, 2022 3.140 3.300 2.931 3.100 335,438 +0.02(+0.65%)
Mar 02, 2022 3.140 3.150 2.906 3.080 254,958 +0.08(+2.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.