Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Barnwell Industries (NY: BRN )

2.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 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 (%)
Nov 30, 2018 1.595 1.624 1.566 1.566 2,056 +0.04(+2.55%)
Nov 29, 2018 1.556 1.615 1.527 1.527 2,586 -0.07(-4.27%)
Nov 28, 2018 1.605 1.605 1.595 1.595 2,845 +0.03(+2.18%)
Nov 27, 2018 1.605 1.605 1.561 1.561 1,668 -0.04(-2.73%)
Nov 26, 2018 1.517 1.605 1.517 1.605 2,848 +0.08(+5.10%)
Nov 23, 2018 1.615 1.615 1.527 1.527 205 -0.08(-4.85%)
Nov 21, 2018 1.605 1.605 1.605 0 -0.03(-1.65%)
Nov 20, 2018 1.634 1.634 1.631 1.632 2,865 +0.04(+2.43%)
Nov 19, 2018 1.593 1.593 1.593 1.593 471 +0.03(+1.73%)
Nov 16, 2018 1.566 1.566 1.566 1.566 102 -0.00(-0.08%)
Nov 15, 2018 1.566 1.573 1.566 1.567 2,621 -0.01(-0.54%)
Nov 14, 2018 1.556 1.576 1.556 1.576 825 +0.03(+2.02%)
Nov 13, 2018 1.544 1.544 1.544 1.544 634 -0.09(-5.52%)
Nov 12, 2018 1.673 1.751 1.635 1.635 1,396 -0.07(-3.96%)
Nov 09, 2018 1.702 1.702 1.702 1.702 102 +0.00(+0.00%)
Nov 08, 2018 1.702 1.702 1.702 1.702 3,254 -0.02(-1.13%)
Nov 07, 2018 1.639 1.722 1.639 1.722 4,135 +0.14(+8.59%)
Nov 06, 2018 1.654 1.667 1.585 1.585 1,035 -0.08(-4.68%)
Nov 05, 2018 1.673 1.702 1.527 1.663 9,215 +0.04(+2.40%)
Nov 02, 2018 1.615 1.663 1.615 1.624 2,261 +0.01(+0.60%)
Nov 01, 2018 1.605 1.615 1.508 1.615 5,733 +0.01(+0.61%)
Oct 31, 2018 1.605 1.608 1.605 1.605 4,710 +0.00(+0.00%)
Oct 30, 2018 1.605 1.605 1.605 1.605 371 +0.03(+1.85%)
Oct 29, 2018 1.508 1.576 1.508 1.576 10,682 +0.03(+1.89%)
Oct 26, 2018 1.508 1.547 1.508 1.547 12,234 -0.05(-3.05%)
Oct 25, 2018 1.605 1.615 1.580 1.595 2,644 +0.03(+2.19%)
Oct 24, 2018 1.652 1.652 1.561 1.561 2,833 -0.06(-3.90%)
Oct 23, 2018 1.634 1.634 1.605 1.624 5,057 -0.04(-2.34%)
Oct 22, 2018 1.654 1.663 1.644 1.663 1,559 +0.02(+1.18%)
Oct 19, 2018 1.683 1.683 1.644 1.644 3,495 -0.04(-2.31%)
Oct 18, 2018 1.780 1.780 1.654 1.683 2,263 -0.04(-2.26%)
Oct 17, 2018 1.654 1.722 1.644 1.722 38,495 +0.07(+4.06%)
Oct 16, 2018 1.634 1.741 1.634 1.655 14,688 +0.03(+1.55%)
Oct 15, 2018 1.702 1.712 1.619 1.629 32,739 -0.07(-4.28%)
Oct 12, 2018 1.722 1.751 1.702 1.702 1,336 -0.03(-1.69%)
Oct 11, 2018 1.731 1.731 1.731 1.731 4,417 +0.00(+0.00%)
Oct 10, 2018 1.731 1.741 1.722 1.731 7,724 +0.00(+0.00%)
Oct 09, 2018 1.698 1.780 1.698 1.731 8,671 +0.01(+0.57%)
Oct 08, 2018 1.722 1.742 1.722 1.722 2,615 -0.02(-1.12%)
Oct 05, 2018 1.702 1.770 1.702 1.741 7,299 +0.01(+0.67%)
Oct 04, 2018 1.761 1.790 1.729 1.729 21,246 -0.01(-0.68%)
Oct 03, 2018 1.741 1.751 1.741 1.741 15,590 -0.01(-0.55%)
Oct 02, 2018 1.749 1.790 1.748 1.751 13,113 +0.01(+0.36%)
Oct 01, 2018 1.809 1.809 1.740 1.745 21,588 +0.01(+0.76%)
Sep 28, 2018 1.761 1.770 1.731 1.731 23,338 -0.02(-1.11%)
Sep 27, 2018 1.751 1.809 1.751 1.751 32,890 -0.03(-1.74%)
Sep 26, 2018 1.809 1.809 1.770 1.782 90,305 -0.03(-1.64%)
Sep 25, 2018 1.829 1.868 1.770 1.811 112,985 -0.04(-1.98%)
Sep 24, 2018 1.848 2.004 1.819 1.848 397,023 -0.05(-2.56%)
Sep 21, 2018 1.853 1.897 1.853 1.897 2,056 +0.02(+1.04%)
Sep 20, 2018 1.829 1.887 1.790 1.877 5,849 -0.01(-0.52%)
Sep 19, 2018 1.819 1.915 1.819 1.887 27,667 +0.03(+1.60%)
Sep 18, 2018 1.897 1.945 1.780 1.857 58,758 -0.02(-1.06%)
Sep 17, 2018 1.897 1.897 1.877 1.877 14,535 +0.00(+0.00%)
Sep 14, 2018 1.799 1.897 1.799 1.877 2,775 +0.06(+3.21%)
Sep 13, 2018 1.809 1.897 1.791 1.819 17,508 -0.08(-4.10%)
Sep 12, 2018 1.761 1.897 1.761 1.897 8,703 +0.12(+6.47%)
Sep 11, 2018 1.761 1.790 1.761 1.781 7,682 -0.02(-1.00%)
Sep 10, 2018 1.799 1.814 1.780 1.799 2,830 -0.05(-2.63%)
Sep 07, 2018 1.848 1.848 1.848 1.848 1,747 -0.02(-1.04%)
Sep 06, 2018 1.858 1.897 1.848 1.868 4,904 +0.01(+0.47%)
Sep 05, 2018 1.799 1.859 1.797 1.859 7,757 -0.03(-1.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.