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 )

2.200 +0.030 (+1.38%)

Streaming Delayed Price Updated: 3:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	2.220	2.220	2.160	2.170	8,254	-0.03(-1.36%)
Jul 18, 2024	2.230	2.270	2.180	2.200	1,662	-0.06(-2.65%)
Jul 17, 2024	2.210	2.260	2.180	2.260	13,693	+0.01(+0.44%)
Jul 16, 2024	2.263	2.263	2.220	2.250	2,662	+0.03(+1.35%)
Jul 15, 2024	2.280	2.280	2.210	2.220	11,580	-0.06(-2.63%)
Jul 12, 2024	2.250	2.280	2.220	2.280	2,122	+0.07(+3.17%)
Jul 11, 2024	2.260	2.270	2.210	2.210	2,701	-0.04(-1.78%)
Jul 10, 2024	2.250	2.300	2.230	2.250	7,153	+0.02(+0.90%)
Jul 09, 2024	2.260	2.370	2.230	2.230	5,276	-0.14(-5.77%)
Jul 08, 2024	2.366	2.366	2.366	2.366	900	+0.01(+0.28%)
Jul 05, 2024	2.350	2.360	2.260	2.360	8,988	-0.02(-0.84%)
Jul 03, 2024	2.280	2.460	2.280	2.380	4,544	-0.01(-0.42%)
Jul 02, 2024	2.280	2.390	2.280	2.390	4,500	+0.08(+3.46%)
Jul 01, 2024	2.320	2.320	2.310	2.310	755	-0.04(-1.70%)
Jun 28, 2024	2.460	2.460	2.320	2.350	2,563	-0.08(-3.49%)
Jun 27, 2024	2.360	2.435	2.360	2.435	1,262	-0.03(-1.02%)
Jun 26, 2024	2.390	2.460	2.340	2.460	2,534	+0.00(+0.00%)
Jun 25, 2024	2.390	2.460	2.330	2.460	15,560	-0.06(-2.38%)
Jun 24, 2024	2.300	2.520	2.300	2.520	5,099	-0.07(-2.70%)
Jun 21, 2024	2.360	2.590	2.320	2.590	11,086	+0.23(+9.75%)
Jun 20, 2024	2.340	2.429	2.300	2.360	9,383	-0.11(-4.45%)
Jun 18, 2024	2.470	2.529	2.370	2.470	8,019	-0.04(-1.55%)
Jun 17, 2024	2.500	2.520	2.430	2.509	5,563	+0.01(+0.36%)
Jun 14, 2024	2.550	2.550	2.500	2.500	4,114	-0.09(-3.50%)
Jun 13, 2024	2.580	2.630	2.550	2.591	4,259	+0.00(+0.02%)
Jun 12, 2024	2.603	2.603	2.590	2.590	10,630	-0.01(-0.38%)
Jun 11, 2024	2.560	2.600	2.560	2.600	1,981	+0.00(+0.00%)
Jun 10, 2024	2.550	2.620	2.550	2.600	28,517	+0.03(+1.17%)
Jun 07, 2024	2.610	2.635	2.550	2.570	4,776	-0.05(-1.91%)
Jun 06, 2024	2.650	2.699	2.620	2.620	7,315	-0.05(-1.87%)
Jun 05, 2024	2.750	2.750	2.627	2.670	11,797	+0.00(+0.00%)
Jun 04, 2024	2.840	2.840	2.610	2.670	10,741	-0.21(-7.29%)
Jun 03, 2024	2.900	2.900	2.810	2.880	11,243	+0.07(+2.49%)
May 31, 2024	2.925	2.940	2.810	2.810	36,490	-0.05(-1.75%)
May 30, 2024	2.930	2.990	2.824	2.860	14,053	-0.06(-2.05%)
May 29, 2024	2.641	2.920	2.641	2.920	10,402	+0.14(+5.04%)
May 28, 2024	2.780	2.836	2.648	2.780	2,765	+0.02(+0.72%)
May 24, 2024	2.720	2.860	2.660	2.760	15,759	+0.00(+0.00%)
May 23, 2024	2.850	3.200	2.750	2.760	87,554	-0.09(-3.16%)
May 22, 2024	2.859	2.900	2.790	2.850	9,876	-0.02(-0.87%)
May 21, 2024	2.790	2.880	2.699	2.875	13,142	+0.00(+0.17%)
May 20, 2024	2.530	2.900	2.524	2.870	21,450	+0.31(+12.11%)
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%)

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