Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Barnwell Industries (NY: BRN )

2.250 +0.010 (+0.45%)

Streaming Delayed Price Updated: 9:35 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.260	2.360	2.215	2.240	1,137,067	-0.02(-0.88%)
Sep 30, 2024	2.240	2.260	2.180	2.260	14,729	+0.04(+1.80%)
Sep 27, 2024	2.150	2.230	2.120	2.220	21,595	+0.02(+0.91%)
Sep 26, 2024	2.220	2.230	2.150	2.200	30,803	-0.02(-1.12%)
Sep 25, 2024	2.160	2.225	2.160	2.225	1,153	+0.02(+1.14%)
Sep 24, 2024	2.200	2.280	2.180	2.200	24,482	-0.05(-2.22%)
Sep 23, 2024	2.230	2.270	2.210	2.250	6,098	-0.05(-2.17%)
Sep 20, 2024	2.200	2.300	2.180	2.300	16,671	+0.10(+4.55%)
Sep 19, 2024	2.200	2.260	2.200	2.200	8,661	+0.02(+0.92%)
Sep 18, 2024	2.230	2.250	2.180	2.180	5,421	-0.02(-0.91%)
Sep 17, 2024	2.200	2.245	2.200	2.200	3,081	+0.00(+0.00%)
Sep 16, 2024	2.215	2.216	2.200	2.200	1,630	+0.00(+0.00%)
Sep 13, 2024	2.200	2.200	2.200	2.200	422	+0.00(+0.00%)
Sep 12, 2024	2.240	2.240	2.200	2.200	799	+0.00(+0.00%)
Sep 11, 2024	2.200	2.270	2.200	2.200	4,664	-0.01(-0.68%)
Sep 10, 2024	2.185	2.230	2.185	2.215	2,326	+0.03(+1.61%)
Sep 09, 2024	2.160	2.209	2.160	2.180	4,426	+0.01(+0.46%)
Sep 06, 2024	2.180	2.180	2.170	2.170	959	-0.08(-3.34%)
Sep 05, 2024	2.310	2.420	2.200	2.245	60,943	-0.19(-7.61%)
Sep 04, 2024	2.420	2.485	2.320	2.430	12,605	-0.04(-1.62%)
Sep 03, 2024	2.460	2.470	2.460	2.470	2,375	-0.05(-1.98%)
Aug 30, 2024	2.480	2.530	2.415	2.520	3,622	+0.08(+3.07%)
Aug 29, 2024	2.390	2.510	2.390	2.445	16,292	-0.05(-1.81%)
Aug 28, 2024	2.240	2.490	2.240	2.490	13,494	+0.16(+6.87%)
Aug 27, 2024	2.330	2.350	2.300	2.330	717	-0.02(-0.85%)
Aug 26, 2024	2.265	2.350	2.265	2.350	1,259	+0.03(+1.29%)
Aug 23, 2024	2.270	2.330	2.250	2.320	21,643	+0.07(+3.11%)
Aug 22, 2024	2.170	2.352	2.150	2.250	16,659	-0.02(-0.88%)
Aug 21, 2024	2.220	2.270	2.210	2.270	12,190	+0.02(+1.11%)
Aug 20, 2024	2.210	2.245	2.190	2.245	7,193	-0.03(-1.54%)
Aug 19, 2024	2.300	2.421	2.210	2.280	38,434	-0.09(-3.80%)
Aug 16, 2024	2.250	2.461	2.230	2.370	19,995	+0.04(+1.72%)
Aug 15, 2024	2.270	2.451	2.240	2.330	21,313	+0.01(+0.43%)
Aug 14, 2024	2.330	2.330	2.230	2.320	2,711	+0.03(+1.53%)
Aug 13, 2024	2.250	2.295	2.160	2.285	14,045	+0.06(+2.47%)
Aug 12, 2024	2.280	2.310	2.150	2.230	7,694	-0.08(-3.46%)
Aug 09, 2024	2.310	2.393	2.300	2.310	3,459	-0.16(-6.48%)
Aug 08, 2024	2.300	2.490	2.260	2.470	15,567	+0.20(+8.81%)
Aug 07, 2024	2.240	2.471	2.220	2.270	5,988	-0.01(-0.44%)
Aug 06, 2024	2.230	2.280	2.210	2.280	4,993	+0.05(+2.17%)
Aug 05, 2024	2.220	2.335	2.220	2.232	27,773	-0.02(-0.82%)
Aug 02, 2024	2.350	2.365	2.230	2.250	4,772	-0.10(-4.26%)

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 Walnut Creek Guide

Find A Business

or Browse Listings

Barnwell Industries (NY: BRN )

Historical Prices