Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Barnwell Industries (NY: BRN )

2.590 -0.010 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2005 4.200 4.341 4.194 4.247 67,200 +2.11(+98.55%)
Jan 28, 2005 2.122 2.139 2.118 2.139 25,200 +0.02(+0.98%)
Jan 27, 2005 2.104 2.118 2.103 2.118 101,400 +0.01(+0.53%)
Jan 26, 2005 2.123 2.123 2.107 2.107 30,000 -0.01(-0.47%)
Jan 25, 2005 2.132 2.132 2.117 2.117 14,400 -0.01(-0.31%)
Jan 24, 2005 2.106 2.167 2.106 2.124 73,200 +0.02(+0.99%)
Jan 21, 2005 2.097 2.222 2.097 2.103 52,200 +0.02(+0.93%)
Jan 20, 2005 2.056 2.139 2.049 2.083 103,800 +0.01(+0.68%)
Jan 19, 2005 2.097 2.111 2.056 2.069 37,800 -0.01(-0.68%)
Jan 18, 2005 2.042 2.118 2.021 2.083 60,600 +0.00(+0.00%)
Jan 14, 2005 2.049 2.146 2.014 2.083 118,200 +0.03(+1.35%)
Jan 13, 2005 2.083 2.125 2.017 2.056 163,800 -0.08(-3.90%)
Jan 12, 2005 2.336 2.356 2.139 2.139 185,400 -0.20(-8.44%)
Jan 11, 2005 2.397 2.500 2.278 2.336 199,800 -0.05(-2.04%)
Jan 10, 2005 2.215 2.386 2.215 2.385 406,800 +0.17(+7.65%)
Jan 07, 2005 2.181 2.215 2.168 2.215 28,200 +0.03(+1.40%)
Jan 06, 2005 2.188 2.208 2.174 2.185 100,800 -0.00(-0.13%)
Jan 05, 2005 2.139 2.222 2.139 2.188 245,400 +0.06(+2.94%)
Jan 04, 2005 2.139 2.292 2.090 2.125 495,600 -0.01(-0.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.