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 )

2.760 -0.090 (-3.16%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 29, 2021 3.500 3.950 3.120 3.320 1,721,000 -2.44(-42.36%)
Jan 28, 2021 1.830 6.990 1.810 5.760 5,598,990 +3.88(+206.38%)
Jan 27, 2021 1.820 1.920 1.800 1.880 131,887 -0.02(-1.05%)
Jan 26, 2021 1.970 2.030 1.860 1.900 217,962 -0.16(-7.77%)
Jan 25, 2021 2.170 2.190 1.990 2.060 214,626 -0.05(-2.37%)
Jan 22, 2021 2.260 2.300 2.100 2.110 226,600 -0.10(-4.52%)
Jan 21, 2021 2.150 2.490 2.080 2.210 1,189,621 +0.33(+17.87%)
Jan 20, 2021 1.850 1.880 1.800 1.875 87,032 +0.02(+1.35%)
Jan 19, 2021 1.730 1.880 1.730 1.850 301,649 +0.15(+8.50%)
Jan 15, 2021 1.600 1.780 1.560 1.705 268,000 +0.16(+10.00%)
Jan 14, 2021 1.590 1.600 1.510 1.550 125,470 -0.04(-2.52%)
Jan 13, 2021 1.600 1.640 1.530 1.590 151,790 -0.09(-5.36%)
Jan 12, 2021 1.540 1.690 1.520 1.680 435,512 +0.20(+13.51%)
Jan 11, 2021 1.480 1.490 1.390 1.480 47,761 +0.02(+1.37%)
Jan 08, 2021 1.410 1.500 1.360 1.460 54,200 +0.06(+4.42%)
Jan 07, 2021 1.410 1.410 1.330 1.398 66,597 +0.06(+4.34%)
Jan 06, 2021 1.370 1.390 1.300 1.340 131,518 -0.11(-7.59%)
Jan 05, 2021 1.260 1.500 1.260 1.450 671,841 +0.19(+15.08%)
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.