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 )

2.025 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 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 (%)
Oct 22, 2024 2.050 2.050 2.000 2.025 9,002 +0.02(+0.75%)
Oct 21, 2024 2.030 2.090 2.010 2.010 13,326 +0.00(+0.00%)
Oct 18, 2024 2.050 2.057 2.000 2.010 17,819 -0.03(-1.47%)
Oct 17, 2024 2.020 2.080 2.010 2.040 17,515 +0.00(+0.00%)
Oct 16, 2024 2.060 2.090 2.000 2.040 47,811 -0.02(-0.97%)
Oct 15, 2024 2.170 2.190 2.000 2.060 95,292 -0.10(-4.63%)
Oct 14, 2024 2.190 2.200 2.140 2.160 34,075 -0.05(-2.26%)
Oct 11, 2024 2.270 2.270 2.160 2.210 71,917 -0.04(-1.78%)
Oct 10, 2024 2.270 2.320 2.230 2.250 152,077 -0.01(-0.44%)
Oct 09, 2024 2.220 2.280 2.150 2.260 85,658 +0.01(+0.44%)
Oct 08, 2024 2.240 2.280 2.140 2.250 126,255 -0.02(-0.88%)
Oct 07, 2024 2.230 2.380 2.214 2.270 255,089 +0.03(+1.37%)
Oct 04, 2024 2.330 2.399 2.220 2.239 347,440 -0.01(-0.47%)
Oct 03, 2024 2.180 2.320 2.152 2.250 222,123 +0.05(+2.27%)
Oct 02, 2024 2.350 2.350 2.097 2.200 217,408 -0.04(-1.79%)
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.
 
 
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.