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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.150 +0.050 (+4.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 6, 2026 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 (%)
Apr 06, 2026 1.070 1.165 1.050 1.150 1,427,216 +0.05(+4.55%)
Apr 02, 2026 1.130 1.180 1.070 1.100 26,827,340 +0.02(+1.85%)
Apr 01, 2026 1.080 1.105 1.070 1.080 275,975 +0.00(+0.00%)
Mar 31, 2026 1.150 1.178 1.070 1.080 261,494 -0.09(-7.69%)
Mar 30, 2026 1.180 1.210 1.150 1.170 705,107 +0.00(+0.00%)
Mar 27, 2026 1.180 1.190 1.140 1.170 256,862 +0.01(+0.86%)
Mar 26, 2026 1.150 1.210 1.130 1.160 335,025 -0.01(-0.85%)
Mar 25, 2026 1.130 1.170 1.080 1.170 179,286 +0.01(+0.86%)
Mar 24, 2026 1.130 1.177 1.120 1.160 162,866 +0.00(+0.00%)
Mar 23, 2026 1.130 1.160 1.070 1.160 182,054 -0.03(-2.52%)
Mar 20, 2026 1.160 1.190 1.135 1.190 455,262 +0.01(+0.85%)
Mar 19, 2026 1.130 1.220 1.090 1.180 814,693 +0.05(+4.42%)
Mar 18, 2026 1.050 1.150 1.050 1.130 190,703 +0.07(+6.60%)
Mar 17, 2026 1.070 1.100 1.040 1.060 86,347 +0.01(+0.95%)
Mar 16, 2026 1.130 1.130 1.040 1.050 180,752 -0.08(-7.08%)
Mar 13, 2026 1.130 1.143 1.070 1.130 191,195 -0.01(-0.88%)
Mar 12, 2026 1.110 1.230 1.110 1.140 565,136 +0.04(+3.64%)
Mar 11, 2026 1.050 1.120 1.020 1.100 334,758 +0.09(+8.91%)
Mar 10, 2026 1.100 1.100 0.9901 1.010 458,427 -0.08(-7.34%)
Mar 09, 2026 1.240 1.310 1.035 1.090 940,185 -0.13(-10.66%)
Mar 06, 2026 1.330 1.370 1.120 1.220 1,315,864 -0.06(-4.69%)
Mar 05, 2026 1.200 1.340 1.200 1.280 1,111,140 +0.08(+6.67%)
Mar 04, 2026 1.170 1.280 1.010 1.200 424,445 +0.03(+2.56%)
Mar 03, 2026 1.290 1.390 1.090 1.170 998,443 -0.12(-9.30%)
Mar 02, 2026 1.240 1.320 1.150 1.290 1,476,039 +0.15(+13.16%)
Feb 27, 2026 1.070 1.150 1.070 1.140 203,504 +0.09(+8.57%)
Feb 26, 2026 1.010 1.089 1.008 1.050 90,421 +0.04(+3.96%)
Feb 25, 2026 1.000 1.020 1.000 1.010 14,545 +0.00(+0.00%)
Feb 24, 2026 1.020 1.050 0.9700 1.010 65,122 -0.03(-2.88%)
Feb 23, 2026 1.020 1.050 1.000 1.040 120,904 +0.03(+2.97%)
Feb 20, 2026 1.090 1.140 0.9912 1.010 128,658 -0.08(-7.34%)
Feb 19, 2026 1.050 1.140 0.9900 1.090 362,043 +0.09(+9.11%)
Feb 18, 2026 0.9500 1.026 0.9207 0.9990 299,419 +0.07(+7.19%)
Feb 17, 2026 0.9934 1.000 0.9207 0.9320 115,807 -0.05(-4.90%)
Feb 13, 2026 0.9800 0.9951 0.9650 0.9800 9,990 -0.01(-0.67%)
Feb 12, 2026 1.020 1.025 0.9702 0.9866 112,657 -0.03(-3.27%)
Feb 11, 2026 1.030 1.060 1.010 1.020 138,512 -0.01(-0.97%)
Feb 10, 2026 1.020 1.030 1.010 1.030 33,521 +0.01(+0.98%)
Feb 09, 2026 1.000 1.040 0.9902 1.020 40,419 +0.01(+0.99%)
Feb 06, 2026 1.050 1.050 0.9800 1.010 60,016 +0.02(+2.23%)
Feb 05, 2026 1.049 1.049 0.9850 0.9880 42,042 -0.09(-8.52%)
Feb 04, 2026 1.030 1.120 1.020 1.080 314,684 +0.03(+2.86%)
Feb 03, 2026 1.010 1.070 1.010 1.050 156,068 +0.03(+2.94%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.