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 )

1.900 -0.020 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Apr 29, 2005 6.648 7.061 5.935 7.061 276,859 +0.44(+6.65%)
Apr 28, 2005 7.475 7.475 6.616 6.621 168,846 -0.88(-11.74%)
Apr 27, 2005 7.389 7.699 7.303 7.502 116,082 +0.22(+3.02%)
Apr 26, 2005 7.088 7.432 7.088 7.281 150,844 +0.21(+2.96%)
Apr 25, 2005 6.659 7.072 6.659 7.072 174,123 +0.49(+7.42%)
Apr 22, 2005 6.336 6.589 6.336 6.583 93,734 +0.26(+4.07%)
Apr 21, 2005 6.186 6.358 6.186 6.326 90,320 +0.15(+2.43%)
Apr 20, 2005 6.170 6.267 6.170 6.175 53,695 +0.03(+0.44%)
Apr 19, 2005 6.186 6.352 6.142 6.148 95,286 -0.03(-0.42%)
Apr 18, 2005 6.105 6.181 6.105 6.174 95,597 +0.08(+1.30%)
Apr 15, 2005 5.842 6.143 5.832 6.095 192,435 +0.24(+4.09%)
Apr 14, 2005 5.885 5.885 5.853 5.855 29,796 -0.04(-0.66%)
Apr 13, 2005 5.917 5.993 5.891 5.894 39,418 -0.02(-0.40%)
Apr 12, 2005 5.907 5.917 5.858 5.917 25,140 +0.02(+0.36%)
Apr 11, 2005 5.880 5.952 5.880 5.896 43,453 +0.03(+0.49%)
Apr 08, 2005 5.815 5.880 5.815 5.867 42,522 +0.06(+1.02%)
Apr 07, 2005 5.815 5.821 5.807 5.808 23,278 -0.02(-0.31%)
Apr 06, 2005 5.907 5.923 5.789 5.826 35,383 -0.10(-1.72%)
Apr 05, 2005 5.917 6.009 5.891 5.928 50,281 -0.01(-0.23%)
Apr 04, 2005 5.875 5.950 5.850 5.942 69,525 +0.09(+1.62%)
Apr 01, 2005 5.712 5.891 5.712 5.848 40,659 +0.15(+2.64%)
Mar 31, 2005 5.601 5.697 5.601 5.697 52,143 +0.11(+2.02%)
Mar 30, 2005 5.338 5.585 5.295 5.585 53,385 +0.24(+4.40%)
Mar 29, 2005 5.262 5.477 5.109 5.349 72,939 +0.10(+1.97%)
Mar 28, 2005 5.107 5.246 5.107 5.246 78,215 +0.16(+3.06%)
Mar 24, 2005 5.074 5.127 4.964 5.091 101,183 -0.01(-0.23%)
Mar 23, 2005 5.198 5.198 5.066 5.102 47,798 -0.10(-1.94%)
Mar 22, 2005 5.289 5.289 5.203 5.203 21,416 -0.09(-1.62%)
Mar 21, 2005 5.288 5.338 5.286 5.289 25,451 +0.00(+0.02%)
Mar 18, 2005 5.321 5.323 4.955 5.288 32,589 -0.05(-0.89%)
Mar 17, 2005 5.397 5.397 5.335 5.335 35,383 -0.13(-2.30%)
Mar 16, 2005 5.531 5.533 5.461 5.461 49,971 -0.07(-1.26%)
Mar 15, 2005 5.687 5.687 5.531 5.531 38,176 -0.17(-3.01%)
Mar 14, 2005 5.697 5.724 5.687 5.703 8,690 -0.01(-0.19%)
Mar 11, 2005 5.713 5.713 5.683 5.713 19,864 +0.02(+0.38%)
Mar 10, 2005 5.799 5.799 5.692 5.692 48,108 -0.12(-2.03%)
Mar 09, 2005 5.724 5.875 5.724 5.810 87,837 +0.09(+1.65%)
Mar 08, 2005 5.697 5.772 5.697 5.716 42,832 +0.02(+0.41%)
Mar 07, 2005 5.708 5.708 5.678 5.692 42,211 -0.03(-0.49%)
Mar 04, 2005 5.772 5.834 5.687 5.720 106,149 -0.03(-0.49%)
Mar 03, 2005 5.810 5.912 5.740 5.748 96,528 -0.04(-0.61%)
Mar 02, 2005 5.571 5.815 5.547 5.783 80,078 +0.21(+3.84%)
Mar 01, 2005 5.638 5.697 5.563 5.570 45,936 -0.09(-1.59%)
Feb 28, 2005 5.730 5.772 5.660 5.660 40,970 -0.09(-1.49%)
Feb 25, 2005 5.815 5.826 5.732 5.746 46,867 -0.09(-1.56%)
Feb 24, 2005 5.928 5.998 5.837 5.837 85,044 -0.11(-1.81%)
Feb 23, 2005 5.692 5.950 5.692 5.944 125,393 +0.25(+4.43%)
Feb 22, 2005 5.450 5.692 5.450 5.692 44,073 +0.27(+4.93%)
Feb 18, 2005 5.423 5.509 5.423 5.425 27,313 +0.00(+0.02%)
Feb 17, 2005 5.429 5.466 5.423 5.423 13,967 -0.01(-0.10%)
Feb 16, 2005 5.681 5.692 5.407 5.429 53,695 -0.16(-2.86%)
Feb 15, 2005 5.445 5.719 5.423 5.589 94,045 +0.20(+3.67%)
Feb 14, 2005 5.021 5.503 5.021 5.391 263,512 +0.45(+9.06%)
Feb 11, 2005 5.074 5.101 4.942 4.943 18,622 -0.13(-2.58%)
Feb 10, 2005 4.924 5.101 4.892 5.074 71,387 +0.18(+3.75%)
Feb 09, 2005 4.725 5.021 4.699 4.891 34,762 +0.19(+4.09%)
Feb 08, 2005 4.591 4.704 4.534 4.699 74,180 +0.09(+1.98%)
Feb 07, 2005 4.618 4.656 4.549 4.607 92,493 -0.12(-2.50%)
Feb 04, 2005 4.758 4.833 4.699 4.725 62,386 -0.03(-0.56%)
Feb 03, 2005 4.656 5.128 4.618 4.752 114,840 +0.10(+2.08%)
Feb 02, 2005 4.359 4.656 4.359 4.656 42,211 +0.26(+5.99%)
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.