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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.138 7.283 7.111 7.283 13,033 +0.19(+2.73%)
Jul 28, 2005 6.821 7.187 6.821 7.089 13,343 +0.22(+3.16%)
Jul 27, 2005 6.901 6.901 6.872 6.872 3,103 +0.02(+0.36%)
Jul 26, 2005 6.982 7.089 6.848 6.848 7,447 -0.11(-1.54%)
Jul 25, 2005 6.912 7.036 6.821 6.955 13,343 +0.04(+0.57%)
Jul 22, 2005 6.739 6.927 6.739 6.915 8,688 +0.23(+3.42%)
Jul 21, 2005 6.713 6.713 6.634 6.687 5,585 +0.00(+0.00%)
Jul 20, 2005 6.673 6.687 6.673 6.687 620 +0.05(+0.70%)
Jul 19, 2005 6.634 6.762 6.634 6.640 10,550 +0.01(+0.15%)
Jul 18, 2005 6.568 6.631 6.445 6.631 18,308 +0.02(+0.37%)
Jul 15, 2005 6.671 6.713 6.579 6.606 10,550 -0.17(-2.55%)
Jul 14, 2005 6.848 6.848 6.779 6.779 2,792 -0.10(-1.39%)
Jul 13, 2005 7.035 7.035 6.741 6.875 21,722 -0.16(-2.29%)
Jul 12, 2005 7.097 7.098 6.988 7.036 4,034 -0.06(-0.91%)
Jul 11, 2005 7.116 7.143 7.060 7.100 9,619 -0.10(-1.33%)
Jul 08, 2005 6.901 7.385 6.901 7.196 33,824 +0.27(+3.86%)
Jul 07, 2005 6.767 6.928 6.767 6.928 4,965 +0.14(+2.01%)
Jul 06, 2005 6.934 6.934 6.767 6.792 13,654 -0.17(-2.41%)
Jul 05, 2005 6.928 6.971 6.875 6.959 8,378 -0.05(-0.70%)
Jul 01, 2005 7.143 7.186 6.998 7.009 11,792 -0.11(-1.51%)
Jun 30, 2005 6.928 7.143 6.864 7.116 19,860 +0.22(+3.16%)
Jun 29, 2005 6.832 6.926 6.832 6.898 4,654 +0.08(+1.18%)
Jun 28, 2005 6.746 6.818 6.746 6.818 8,068 +0.10(+1.47%)
Jun 27, 2005 6.624 6.794 6.624 6.719 12,102 +0.12(+1.87%)
Jun 24, 2005 6.660 6.660 6.582 6.595 4,034 -0.06(-0.97%)
Jun 23, 2005 6.638 6.735 6.638 6.660 4,965 -0.00(-0.03%)
Jun 22, 2005 6.794 6.794 6.660 6.662 4,344 -0.16(-2.33%)
Jun 21, 2005 7.009 7.089 6.821 6.821 6,827 -0.16(-2.35%)
Jun 20, 2005 7.063 7.116 6.876 6.985 19,550 -0.05(-0.72%)
Jun 17, 2005 6.896 7.116 6.875 7.036 26,066 +0.14(+2.02%)
Jun 16, 2005 6.875 6.906 6.627 6.896 30,101 -0.01(-0.08%)
Jun 15, 2005 6.364 6.982 6.364 6.901 43,134 +0.55(+8.62%)
Jun 14, 2005 6.442 6.442 6.284 6.354 31,032 -0.08(-1.17%)
Jun 13, 2005 6.402 6.445 6.365 6.429 38,790 +0.04(+0.57%)
Jun 10, 2005 6.413 6.419 6.391 6.392 20,170 +0.00(+0.03%)
Jun 09, 2005 6.445 6.461 6.386 6.390 18,619 -0.11(-1.65%)
Jun 08, 2005 6.472 6.552 6.457 6.498 15,516 +0.01(+0.12%)
Jun 07, 2005 6.509 6.660 6.327 6.490 38,169 -0.01(-0.13%)
Jun 06, 2005 6.477 6.499 6.445 6.499 36,617 +0.02(+0.33%)
Jun 03, 2005 6.633 6.633 6.456 6.477 20,170 -0.21(-3.13%)
Jun 02, 2005 6.740 6.747 6.552 6.687 17,688 -0.06(-0.83%)
Jun 01, 2005 6.606 6.875 6.579 6.742 89,372 +0.16(+2.48%)
May 31, 2005 6.590 6.617 6.463 6.579 136,541 -0.02(-0.31%)
May 27, 2005 6.880 6.880 6.563 6.600 30,721 -0.31(-4.51%)
May 26, 2005 6.928 7.111 6.875 6.911 26,066 +0.02(+0.22%)
May 25, 2005 6.821 7.063 6.504 6.896 77,269 +0.12(+1.76%)
May 24, 2005 6.869 6.869 6.739 6.777 31,963 -0.09(-1.34%)
May 23, 2005 6.633 6.923 6.633 6.869 68,891 +0.24(+3.56%)
May 20, 2005 6.676 6.682 6.633 6.633 37,238 -0.07(-1.04%)
May 19, 2005 6.848 6.875 6.697 6.703 61,443 -0.18(-2.68%)
May 18, 2005 6.891 6.982 6.887 6.887 28,239 +0.04(+0.53%)
May 17, 2005 6.913 6.913 6.713 6.851 48,099 -0.11(-1.57%)
May 16, 2005 7.063 7.063 6.767 6.961 44,065 -0.15(-2.16%)
May 13, 2005 7.116 7.251 6.821 7.114 76,649 -0.03(-0.41%)
May 12, 2005 7.600 7.734 6.853 7.143 145,540 -0.46(-6.01%)
May 11, 2005 7.546 7.600 7.369 7.600 24,825 +0.02(+0.28%)
May 10, 2005 7.680 7.734 7.414 7.578 29,480 -0.10(-1.33%)
May 09, 2005 7.587 7.803 7.587 7.680 80,993 +0.10(+1.27%)
May 06, 2005 7.304 7.616 7.251 7.584 24,205 +0.28(+3.81%)
May 05, 2005 7.412 7.487 7.304 7.305 37,548 +0.00(+0.01%)
May 04, 2005 7.025 7.304 6.993 7.304 35,376 +0.32(+4.54%)
May 03, 2005 6.928 7.224 6.713 6.987 54,616 +0.06(+0.85%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.