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 )

2.250 -0.030 (-1.32%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.250 2.280 2.220 2.280 2,122 +0.07(+3.17%)
Jul 11, 2024 2.260 2.270 2.210 2.210 2,701 -0.04(-1.78%)
Jul 10, 2024 2.250 2.300 2.230 2.250 7,153 +0.02(+0.90%)
Jul 09, 2024 2.260 2.370 2.230 2.230 5,276 -0.14(-5.77%)
Jul 08, 2024 2.366 2.366 2.366 2.366 900 +0.01(+0.28%)
Jul 05, 2024 2.350 2.360 2.260 2.360 8,988 -0.02(-0.84%)
Jul 03, 2024 2.280 2.460 2.280 2.380 4,544 -0.01(-0.42%)
Jul 02, 2024 2.280 2.390 2.280 2.390 4,500 +0.08(+3.46%)
Jul 01, 2024 2.320 2.320 2.310 2.310 755 -0.04(-1.70%)
Jun 28, 2024 2.460 2.460 2.320 2.350 2,563 -0.08(-3.49%)
Jun 27, 2024 2.360 2.435 2.360 2.435 1,262 -0.03(-1.02%)
Jun 26, 2024 2.390 2.460 2.340 2.460 2,534 +0.00(+0.00%)
Jun 25, 2024 2.390 2.460 2.330 2.460 15,560 -0.06(-2.38%)
Jun 24, 2024 2.300 2.520 2.300 2.520 5,099 -0.07(-2.70%)
Jun 21, 2024 2.360 2.590 2.320 2.590 11,086 +0.23(+9.75%)
Jun 20, 2024 2.340 2.429 2.300 2.360 9,383 -0.11(-4.45%)
Jun 18, 2024 2.470 2.529 2.370 2.470 8,019 -0.04(-1.55%)
Jun 17, 2024 2.500 2.520 2.430 2.509 5,563 +0.01(+0.36%)
Jun 14, 2024 2.550 2.550 2.500 2.500 4,114 -0.09(-3.50%)
Jun 13, 2024 2.580 2.630 2.550 2.591 4,259 +0.00(+0.02%)
Jun 12, 2024 2.603 2.603 2.590 2.590 10,630 -0.01(-0.38%)
Jun 11, 2024 2.560 2.600 2.560 2.600 1,981 +0.00(+0.00%)
Jun 10, 2024 2.550 2.620 2.550 2.600 28,517 +0.03(+1.17%)
Jun 07, 2024 2.610 2.635 2.550 2.570 4,776 -0.05(-1.91%)
Jun 06, 2024 2.650 2.699 2.620 2.620 7,315 -0.05(-1.87%)
Jun 05, 2024 2.750 2.750 2.627 2.670 11,797 +0.00(+0.00%)
Jun 04, 2024 2.840 2.840 2.610 2.670 10,741 -0.21(-7.29%)
Jun 03, 2024 2.900 2.900 2.810 2.880 11,243 +0.07(+2.49%)
May 31, 2024 2.925 2.940 2.810 2.810 36,490 -0.05(-1.75%)
May 30, 2024 2.930 2.990 2.824 2.860 14,053 -0.06(-2.05%)
May 29, 2024 2.641 2.920 2.641 2.920 10,402 +0.14(+5.04%)
May 28, 2024 2.780 2.836 2.648 2.780 2,765 +0.02(+0.72%)
May 24, 2024 2.720 2.860 2.660 2.760 15,759 +0.00(+0.00%)
May 23, 2024 2.850 3.200 2.750 2.760 87,554 -0.09(-3.16%)
May 22, 2024 2.859 2.900 2.790 2.850 9,876 -0.02(-0.87%)
May 21, 2024 2.790 2.880 2.699 2.875 13,142 +0.00(+0.17%)
May 20, 2024 2.530 2.900 2.524 2.870 21,450 +0.31(+12.11%)
May 17, 2024 2.640 2.640 2.560 2.560 14,297 -0.07(-2.66%)
May 16, 2024 2.650 2.790 2.600 2.630 12,481 -0.08(-2.95%)
May 15, 2024 2.730 2.800 2.616 2.710 12,064 -0.07(-2.45%)
May 14, 2024 2.730 2.800 2.660 2.778 6,111 +0.12(+4.44%)
May 13, 2024 2.660 2.830 2.640 2.660 11,830 -0.06(-2.21%)
May 10, 2024 2.790 2.883 2.720 2.720 12,495 -0.04(-1.50%)
May 09, 2024 2.890 2.890 2.740 2.761 4,175 -0.10(-3.45%)
May 08, 2024 2.870 2.900 2.825 2.860 12,097 +0.01(+0.35%)
May 07, 2024 2.800 2.890 2.790 2.850 7,337 +0.05(+1.79%)
May 06, 2024 2.750 2.970 2.660 2.800 27,305 +0.13(+4.87%)
May 03, 2024 2.760 2.800 2.660 2.670 9,659 -0.14(-5.01%)
May 02, 2024 2.860 2.860 2.800 2.811 3,646 -0.08(-2.74%)
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.