Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Barnwell Industries, Inc. Common Stock (NY: BRN )

1.750 -0.010 (-0.57%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.810	1.810	1.738	1.750	5,232	-0.01(-0.57%)
Feb 13, 2025	1.710	1.800	1.710	1.760	93,245	-0.01(-0.56%)
Feb 12, 2025	1.810	1.830	1.770	1.770	4,118	-0.04(-2.21%)
Feb 11, 2025	1.800	1.836	1.800	1.810	2,174	-0.01(-0.55%)
Feb 10, 2025	1.790	1.830	1.760	1.820	10,430	+0.02(+1.11%)
Feb 07, 2025	1.815	1.815	1.790	1.800	7,734	+0.00(+0.00%)
Feb 06, 2025	1.830	1.890	1.800	1.800	7,720	-0.04(-2.17%)
Feb 05, 2025	1.810	1.840	1.800	1.840	8,938	+0.03(+1.66%)
Feb 04, 2025	1.800	1.855	1.788	1.810	9,275	-0.01(-0.55%)
Feb 03, 2025	1.780	1.870	1.780	1.820	49,639	+0.04(+2.25%)
Jan 31, 2025	1.820	1.835	1.780	1.780	23,642	-0.05(-2.73%)
Jan 30, 2025	1.840	1.845	1.800	1.830	5,404	+0.00(+0.00%)
Jan 29, 2025	1.830	2.030	1.830	1.830	49,396	+0.00(+0.00%)
Jan 28, 2025	1.780	1.870	1.765	1.830	13,288	+0.03(+1.67%)
Jan 27, 2025	1.740	1.850	1.700	1.800	41,317	-0.05(-2.70%)
Jan 24, 2025	1.870	1.890	1.850	1.850	19,268	-0.05(-2.63%)
Jan 23, 2025	1.900	1.920	1.817	1.900	77,604	+0.00(+0.00%)
Jan 22, 2025	1.950	1.970	1.700	1.900	246,439	-0.03(-1.55%)
Jan 21, 2025	1.820	2.170	1.760	1.930	790,004	+0.28(+16.97%)
Jan 17, 2025	1.610	1.655	1.595	1.650	42,392	+0.02(+1.23%)
Jan 16, 2025	1.600	1.630	1.530	1.630	33,658	+0.01(+0.62%)
Jan 15, 2025	1.580	1.690	1.580	1.620	55,293	+0.04(+2.53%)
Jan 14, 2025	1.650	1.650	1.540	1.580	54,340	-0.08(-4.82%)
Jan 13, 2025	1.640	1.740	1.622	1.660	85,023	+0.02(+1.22%)
Jan 10, 2025	1.740	1.740	1.570	1.640	86,242	-0.08(-4.65%)
Jan 08, 2025	1.590	1.740	1.590	1.720	104,918	+0.16(+10.26%)
Jan 07, 2025	1.480	1.590	1.473	1.560	27,891	+0.07(+4.70%)
Jan 06, 2025	1.540	1.540	1.460	1.490	22,048	+0.00(+0.00%)
Jan 03, 2025	1.510	1.560	1.450	1.490	87,615	-0.05(-3.25%)
Jan 02, 2025	1.520	1.540	1.480	1.540	15,887	+0.03(+1.99%)
Dec 31, 2024				1.510	0	+0.08(+5.96%)
Dec 30, 2024	1.540	1.590	1.310	1.425	64,218	-0.14(-8.65%)
Dec 27, 2024	1.570	1.600	1.550	1.560	12,926	-0.03(-1.89%)
Dec 26, 2024	1.570	1.605	1.560	1.590	27,996	+0.03(+1.92%)
Dec 24, 2024	1.520	1.560	1.500	1.560	56,378	+0.08(+5.41%)
Dec 23, 2024	1.510	1.520	1.470	1.480	27,048	-0.04(-2.63%)
Dec 20, 2024	1.480	1.530	1.452	1.520	8,888	+0.07(+4.83%)
Dec 19, 2024	1.430	1.478	1.425	1.450	38,121	+0.02(+1.40%)
Dec 18, 2024	1.470	1.540	1.420	1.430	32,596	-0.06(-4.03%)
Dec 17, 2024	1.580	1.615	1.455	1.490	47,700	-0.07(-4.49%)
Dec 16, 2024	1.630	1.650	1.560	1.560	33,676	-0.08(-4.88%)
Dec 13, 2024	1.680	1.680	1.640	1.640	13,448	-0.04(-2.38%)
Dec 12, 2024	1.680	1.700	1.680	1.680	3,631	+0.00(+0.00%)
Dec 11, 2024	1.700	1.710	1.655	1.680	21,845	-0.03(-1.75%)
Dec 10, 2024	1.660	1.730	1.660	1.710	19,580	+0.02(+1.18%)
Dec 09, 2024	1.530	1.700	1.515	1.690	44,893	+0.14(+9.03%)
Dec 06, 2024	1.630	1.640	1.500	1.550	97,774	-0.07(-4.32%)
Dec 05, 2024	1.641	1.650	1.610	1.620	28,709	-0.01(-0.61%)
Dec 04, 2024	1.670	1.670	1.610	1.630	26,973	-0.01(-0.60%)
Dec 03, 2024	1.732	1.732	1.630	1.640	35,555	-0.10(-5.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barnwell Industries, Inc. Common Stock (NY: BRN )

Historical Prices