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 (%)
Nov 30, 2009 4.350 4.400 4.200 4.350 5,864 +0.00(+0.00%)
Nov 27, 2009 4.350 4.350 4.340 4.350 500 -0.04(-0.87%)
Nov 25, 2009 4.400 4.500 4.190 4.388 9,029 -0.08(-1.83%)
Nov 24, 2009 4.350 4.492 4.300 4.470 1,100 +0.11(+2.50%)
Nov 23, 2009 4.700 4.700 4.300 4.361 3,570 +0.03(+0.69%)
Nov 20, 2009 4.320 4.450 4.300 4.331 2,500 +0.03(+0.72%)
Nov 19, 2009 4.460 4.460 4.300 4.300 1,400 -0.10(-2.27%)
Nov 18, 2009 4.400 4.500 4.300 4.400 4,800 -0.10(-2.22%)
Nov 17, 2009 4.500 4.550 4.300 4.500 11,619 +0.00(+0.00%)
Nov 16, 2009 4.500 4.650 4.470 4.500 5,500 -0.06(-1.37%)
Nov 13, 2009 4.680 4.700 4.200 4.562 9,100 -0.09(-1.88%)
Nov 12, 2009 4.400 4.790 4.400 4.650 13,113 +0.21(+4.73%)
Nov 11, 2009 4.330 4.470 4.200 4.440 6,300 -0.01(-0.22%)
Nov 10, 2009 4.450 4.450 4.250 4.450 9,221 +0.00(+0.00%)
Nov 09, 2009 4.500 4.500 4.350 4.450 11,545 -0.12(-2.63%)
Nov 06, 2009 4.590 4.690 4.550 4.570 3,700 +0.10(+2.24%)
Nov 05, 2009 4.400 4.470 4.400 4.470 1,100 -0.08(-1.76%)
Nov 04, 2009 4.490 4.550 4.400 4.550 1,100 +0.00(+0.00%)
Nov 03, 2009 4.400 4.550 4.400 4.550 4,356 -0.02(-0.44%)
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.