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 )

2.600 +0.030 (+1.17%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	1.940	2.050	1.920	2.040	24,489	+0.05(+2.51%)
Jul 30, 2018	1.914	2.030	1.906	1.990	9,880	+0.01(+0.51%)
Jul 27, 2018	2.080	2.090	1.880	1.980	71,600	-0.08(-3.88%)
Jul 26, 2018	1.910	2.060	1.910	2.060	76,286	+0.11(+5.64%)
Jul 25, 2018	1.980	1.988	1.861	1.950	42,763	-0.04(-2.01%)
Jul 24, 2018	1.910	2.000	1.900	1.990	209,768	+0.12(+6.42%)
Jul 23, 2018	2.270	2.430	1.870	1.870	2,415,454	+0.09(+5.06%)
Jul 20, 2018	1.750	1.810	1.690	1.780	17,440	+0.02(+1.14%)
Jul 19, 2018	1.759	1.819	1.710	1.760	8,527	-0.01(-0.56%)
Jul 18, 2018	1.830	1.860	1.762	1.770	15,421	-0.08(-4.29%)
Jul 17, 2018	1.760	1.910	1.760	1.849	111,435	+0.07(+3.90%)
Jul 16, 2018	1.810	1.860	1.760	1.780	19,202	-0.04(-2.20%)
Jul 13, 2018	1.881	1.918	1.820	1.820	6,131	-0.02(-0.94%)
Jul 12, 2018	1.850	1.875	1.830	1.837	19,463	-0.05(-2.79%)
Jul 11, 2018	1.860	1.920	1.830	1.890	16,860	-0.05(-2.58%)
Jul 10, 2018	1.940	2.100	1.920	1.940	34,527	-0.01(-0.51%)
Jul 09, 2018	2.030	2.030	1.950	1.950	32,330	-0.10(-4.88%)
Jul 06, 2018	2.190	2.190	2.010	2.050	52,647	-0.14(-6.39%)
Jul 05, 2018	2.500	2.550	2.070	2.190	152,495	-0.28(-11.34%)
Jul 03, 2018		2.470	2.470	2.470	0	+0.37(+17.62%)

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