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 (NY: BRN )

2.570 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.021	2.060	2.008	2.060	58,800	+0.04(+1.99%)
Dec 30, 2004	2.006	2.019	2.005	2.019	31,800	+0.00(+0.21%)
Dec 29, 2004	2.008	2.018	2.002	2.015	105,000	+0.00(+0.22%)
Dec 28, 2004	2.003	2.018	2.000	2.011	88,200	+0.01(+0.43%)
Dec 27, 2004	1.986	2.014	1.972	2.002	87,600	+0.02(+1.16%)
Dec 23, 2004	1.958	2.000	1.932	1.979	74,400	+0.05(+2.52%)
Dec 22, 2004	1.889	1.986	1.889	1.931	193,800	+0.06(+2.96%)
Dec 21, 2004	1.778	1.875	1.778	1.875	98,400	+0.10(+5.82%)
Dec 20, 2004	1.681	1.778	1.681	1.772	66,000	+0.08(+4.57%)
Dec 17, 2004	1.692	1.706	1.667	1.694	66,600	+0.01(+0.43%)
Dec 16, 2004	1.618	1.687	1.618	1.687	41,400	+0.07(+4.27%)
Dec 15, 2004	1.617	1.636	1.611	1.618	18,600	+0.01(+0.78%)
Dec 14, 2004	1.576	1.614	1.576	1.606	19,200	+0.04(+2.30%)
Dec 13, 2004	1.539	1.574	1.539	1.569	17,400	+0.04(+2.45%)
Dec 10, 2004	1.542	1.550	1.532	1.532	7,200	-0.00(-0.18%)
Dec 09, 2004	1.550	1.550	1.514	1.535	13,200	-0.02(-0.99%)
Dec 08, 2004	1.500	1.550	1.500	1.550	64,800	+0.05(+3.35%)
Dec 07, 2004	1.494	1.500	1.492	1.500	60,000	+0.02(+1.22%)
Dec 06, 2004	1.471	1.500	1.469	1.482	94,200	+0.02(+1.02%)
Dec 03, 2004	1.422	1.471	1.422	1.467	12,600	+0.03(+2.13%)
Dec 02, 2004	1.436	1.438	1.436	1.436	9,600	+0.00(+0.04%)

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 Sausalito

Find A Business

or Browse Listings

Barnwell Industries (NY: BRN )

Historical Prices