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)

1.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 9, 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 (%)
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%)
Feb 02, 2026 1.030 1.070 1.020 1.020 82,095 -0.08(-7.27%)
Jan 30, 2026 1.220 1.220 1.040 1.100 295,954 -0.06(-5.17%)
Jan 29, 2026 1.150 1.240 1.120 1.160 589,325 +0.02(+1.75%)
Jan 28, 2026 1.150 1.190 1.090 1.140 219,968 -0.03(-2.56%)
Jan 27, 2026 1.140 1.190 1.080 1.170 190,942 +0.07(+6.36%)
Jan 26, 2026 1.150 1.220 1.090 1.100 314,576 -0.01(-0.90%)
Jan 23, 2026 1.100 1.150 1.090 1.110 84,050 +0.01(+0.91%)
Jan 22, 2026 1.080 1.100 1.050 1.100 69,490 +0.03(+2.80%)
Jan 21, 2026 1.100 1.130 1.067 1.070 45,111 +0.01(+0.94%)
Jan 20, 2026 1.130 1.160 1.060 1.060 64,004 -0.11(-9.40%)
Jan 16, 2026 1.160 1.170 1.131 1.170 55,674 +0.02(+1.74%)
Jan 15, 2026 1.120 1.160 1.080 1.150 143,520 +0.00(+0.00%)
Jan 14, 2026 1.150 1.290 1.130 1.150 410,246 +0.01(+0.88%)
Jan 13, 2026 1.180 1.400 1.120 1.140 641,746 +0.00(+0.00%)
Jan 12, 2026 1.120 1.160 1.097 1.140 74,217 +0.04(+3.23%)
Jan 09, 2026 1.140 1.160 1.080 1.104 85,680 -0.05(-3.97%)
Jan 08, 2026 1.110 1.160 1.090 1.150 102,616 +0.06(+5.50%)
Jan 07, 2026 1.160 1.170 1.090 1.090 122,556 -0.06(-5.22%)
Jan 06, 2026 1.110 1.210 1.110 1.150 155,219 +0.01(+0.88%)
Jan 05, 2026 1.190 1.190 1.120 1.140 144,778 -0.01(-0.87%)
Jan 02, 2026 1.120 1.150 1.095 1.150 66,024 +0.04(+3.60%)
Dec 31, 2025 1.120 1.125 1.100 1.110 25,205 -0.02(-1.77%)
Dec 30, 2025 1.110 1.140 1.100 1.130 56,434 +0.00(+0.00%)
Dec 29, 2025 1.110 1.140 1.100 1.130 69,252 +0.00(+0.00%)
Dec 26, 2025 1.160 1.160 1.100 1.130 56,959 -0.01(-0.89%)
Dec 24, 2025 1.179 1.180 1.140 1.140 22,244 -0.03(-2.56%)
Dec 23, 2025 1.130 1.180 1.117 1.170 61,597 +0.02(+1.74%)
Dec 22, 2025 1.090 1.190 1.090 1.150 88,340 +0.08(+7.48%)
Dec 19, 2025 1.070 1.090 1.070 1.070 21,485 +0.01(+0.94%)
Dec 18, 2025 1.080 1.100 1.053 1.060 39,605 -0.05(-4.50%)
Dec 17, 2025 1.060 1.163 1.060 1.110 140,856 +0.06(+5.71%)
Dec 16, 2025 1.080 1.080 1.050 1.050 4,821 +0.00(+0.00%)
Dec 15, 2025 1.090 1.090 1.050 1.050 34,679 -0.03(-2.78%)
Dec 12, 2025 1.080 1.090 1.080 1.080 11,754 +0.00(+0.00%)
Dec 11, 2025 1.080 1.090 1.070 1.080 9,917 +0.01(+0.93%)
Dec 10, 2025 1.070 1.100 1.070 1.070 17,166 -0.01(-0.91%)
Dec 09, 2025 1.070 1.100 1.050 1.080 24,460 +0.01(+0.92%)
Dec 08, 2025 1.100 1.120 1.070 1.070 14,678 -0.04(-3.60%)
Dec 05, 2025 1.140 1.150 1.110 1.110 29,267 -0.05(-4.31%)
Dec 04, 2025 1.130 1.160 1.120 1.160 17,247 +0.02(+1.75%)
Dec 03, 2025 1.130 1.140 1.070 1.140 227,834 +0.01(+0.88%)
Dec 02, 2025 1.160 1.170 1.130 1.130 248,633 -0.05(-4.24%)
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.