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 )

2.560 -0.070 (-2.66%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 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%)
May 01, 2024 2.980 2.980 2.880 2.890 8,608 +0.01(+0.17%)
Apr 30, 2024 2.880 2.930 2.810 2.885 23,109 +0.00(+0.17%)
Apr 29, 2024 2.890 2.950 2.832 2.880 8,418 -0.07(-2.37%)
Apr 26, 2024 2.920 2.990 2.831 2.950 62,225 +0.04(+1.37%)
Apr 25, 2024 2.800 2.920 2.800 2.910 56,157 +0.20(+7.38%)
Apr 24, 2024 2.770 2.860 2.660 2.710 35,472 -0.09(-3.21%)
Apr 23, 2024 2.920 2.930 2.775 2.800 13,502 -0.12(-4.11%)
Apr 22, 2024 2.860 2.920 2.850 2.920 16,382 +0.09(+3.18%)
Apr 19, 2024 2.770 2.949 2.770 2.830 51,590 +0.04(+1.43%)
Apr 18, 2024 2.780 2.820 2.759 2.790 54,329 +0.00(+0.00%)
Apr 17, 2024 2.750 2.821 2.750 2.790 35,206 +0.06(+2.20%)
Apr 16, 2024 2.690 2.840 2.630 2.730 58,831 +0.00(+0.00%)
Apr 15, 2024 2.500 2.732 2.470 2.730 141,186 +0.11(+4.20%)
Apr 12, 2024 2.532 2.871 2.472 2.620 183,616 +0.08(+3.15%)
Apr 11, 2024 2.550 2.550 2.500 2.540 7,997 +0.00(+0.00%)
Apr 10, 2024 2.470 2.540 2.410 2.540 3,450 +0.07(+2.83%)
Apr 09, 2024 2.530 2.550 2.437 2.470 3,132 -0.08(-3.14%)
Apr 08, 2024 2.590 2.690 2.550 2.550 9,180 -0.12(-4.49%)
Apr 05, 2024 2.550 2.680 2.550 2.670 29,426 +0.12(+4.71%)
Apr 04, 2024 2.490 2.550 2.371 2.550 71,247 +0.06(+2.41%)
Apr 03, 2024 2.430 2.507 2.430 2.490 8,388 +0.02(+0.81%)
Apr 02, 2024 2.380 2.540 2.380 2.470 63,093 +0.06(+2.49%)
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.