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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 31, 2005 8.556 8.661 8.528 8.630 10,200 +0.02(+0.28%)
Oct 28, 2005 8.500 8.611 8.500 8.606 11,400 +0.11(+1.24%)
Oct 27, 2005 8.528 8.557 8.444 8.500 13,200 -0.11(-1.29%)
Oct 26, 2005 8.583 8.611 8.520 8.611 15,900 +0.10(+1.17%)
Oct 25, 2005 8.611 8.611 8.473 8.511 19,200 -0.10(-1.16%)
Oct 24, 2005 8.583 8.611 8.479 8.611 16,500 +0.06(+0.65%)
Oct 21, 2005 8.556 8.556 8.366 8.556 60,900 +0.11(+1.32%)
Oct 20, 2005 8.489 8.583 8.389 8.444 35,400 +0.17(+2.00%)
Oct 19, 2005 7.989 8.422 7.934 8.279 39,000 +0.50(+6.44%)
Oct 18, 2005 7.333 8.000 7.333 7.778 53,100 +0.61(+8.53%)
Oct 17, 2005 6.889 7.167 6.889 7.167 26,100 +0.32(+4.74%)
Oct 14, 2005 6.744 6.861 6.667 6.842 4,800 +0.04(+0.62%)
Oct 13, 2005 6.806 6.806 6.672 6.800 7,800 -0.03(-0.50%)
Oct 12, 2005 6.917 6.972 6.834 6.834 4,500 -0.15(-2.21%)
Oct 11, 2005 6.844 6.989 6.844 6.989 4,500 +0.21(+3.15%)
Oct 10, 2005 7.033 7.061 6.667 6.776 16,200 -0.23(-3.28%)
Oct 07, 2005 6.989 7.006 6.944 7.006 12,000 +0.07(+0.96%)
Oct 06, 2005 6.944 6.978 6.833 6.939 6,900 +0.02(+0.32%)
Oct 05, 2005 7.000 7.056 6.917 6.917 3,600 -0.14(-1.97%)
Oct 04, 2005 6.944 7.056 6.944 7.056 1,800 +0.08(+1.20%)
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.