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 )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2020 1.140 1.140 1.070 1.090 46,142 +0.01(+0.93%)
Nov 27, 2020 1.140 1.140 1.080 1.080 18,700 -0.01(-0.92%)
Nov 25, 2020 1.090 1.110 1.070 1.090 73,800 -0.01(-0.91%)
Nov 24, 2020 1.100 1.130 1.040 1.100 243,556 +0.05(+4.76%)
Nov 23, 2020 1.010 1.070 1.000 1.050 111,310 +0.02(+1.74%)
Nov 20, 2020 1.050 1.050 1.000 1.032 82,700 +0.01(+1.18%)
Nov 19, 2020 1.030 1.030 0.9850 1.020 43,815 +0.00(+0.44%)
Nov 18, 2020 1.040 1.050 0.9956 1.016 76,723 -0.01(-1.40%)
Nov 17, 2020 0.9700 1.030 0.9700 1.030 30,170 +0.04(+4.03%)
Nov 16, 2020 1.050 1.050 0.9600 0.9900 120,242 -0.02(-1.98%)
Nov 13, 2020 0.9800 1.030 0.9500 1.010 73,600 +0.02(+2.02%)
Nov 12, 2020 0.9700 1.050 0.9300 0.9900 129,316 +0.02(+2.57%)
Nov 11, 2020 0.9603 0.9900 0.9400 0.9652 69,672 -0.02(-2.51%)
Nov 10, 2020 0.9349 1.040 0.9172 0.9900 160,495 +0.06(+6.45%)
Nov 09, 2020 0.9000 0.9500 0.9000 0.9300 102,357 +0.01(+1.25%)
Nov 06, 2020 0.9200 0.9466 0.9014 0.9185 29,700 -0.03(-3.32%)
Nov 05, 2020 0.9300 0.9900 0.9200 0.9500 90,087 +0.00(+0.00%)
Nov 04, 2020 0.9300 0.9800 0.8800 0.9500 153,675 +0.01(+1.60%)
Nov 03, 2020 0.9009 0.9502 0.8550 0.9350 135,608 +0.03(+3.04%)
Nov 02, 2020 0.9200 0.9300 0.8702 0.9074 230,093 +0.04(+4.80%)
Oct 30, 2020 0.8900 0.9300 0.8500 0.8658 67,900 -0.06(-6.16%)
Oct 29, 2020 0.9000 0.9498 0.8600 0.9226 222,353 +0.01(+1.05%)
Oct 28, 2020 0.9300 0.9500 0.8600 0.9130 89,764 -0.05(-4.90%)
Oct 27, 2020 0.8966 0.9921 0.8500 0.9600 208,179 +0.06(+6.67%)
Oct 26, 2020 0.9200 0.9388 0.8453 0.9000 174,586 -0.05(-5.06%)
Oct 23, 2020 0.9800 0.9801 0.9200 0.9480 111,100 -0.04(-4.24%)
Oct 22, 2020 1.050 1.050 0.9200 0.9900 275,186 -0.04(-3.88%)
Oct 21, 2020 1.010 1.340 0.9500 1.030 3,352,164 +0.09(+9.57%)
Oct 20, 2020 0.9863 0.9863 0.8900 0.9400 134,543 -0.01(-0.95%)
Oct 19, 2020 0.9156 1.000 0.9156 0.9490 175,358 +0.03(+3.67%)
Oct 16, 2020 0.9100 0.9300 0.8900 0.9154 75,300 -0.01(-1.57%)
Oct 15, 2020 0.9600 0.9600 0.8900 0.9300 117,486 -0.02(-2.11%)
Oct 14, 2020 0.9300 0.9600 0.9200 0.9500 72,837 +0.01(+1.28%)
Oct 13, 2020 0.9501 0.9829 0.9100 0.9380 525,538 +0.02(+2.51%)
Oct 12, 2020 1.050 1.060 0.8716 0.9150 389,656 -0.10(-10.29%)
Oct 09, 2020 0.9300 1.170 0.8700 1.020 1,246,500 +0.10(+10.87%)
Oct 08, 2020 0.8502 0.9990 0.8442 0.9200 655,783 +0.07(+8.21%)
Oct 07, 2020 0.8384 0.8600 0.8004 0.8502 73,701 +0.00(+0.02%)
Oct 06, 2020 0.8000 0.9000 0.7800 0.8500 175,163 +0.05(+6.25%)
Oct 05, 2020 0.7948 0.8212 0.7701 0.8000 63,914 -0.03(-3.60%)
Oct 02, 2020 0.8100 0.8307 0.7611 0.8299 126,900 -0.00(-0.12%)
Oct 01, 2020 0.7800 0.8400 0.7800 0.8309 137,260 -0.02(-2.55%)
Sep 30, 2020 0.8050 0.8900 0.7600 0.8526 797,193 -0.07(-7.98%)
Sep 29, 2020 1.000 1.640 0.8673 0.9265 12,731,605 +0.12(+14.38%)
Sep 28, 2020 0.9100 0.9100 0.7632 0.8100 42,671 -0.00(-0.44%)
Sep 25, 2020 0.8610 0.8610 0.7500 0.8136 34,000 -0.01(-0.78%)
Sep 24, 2020 0.7500 0.9700 0.7500 0.8200 188,958 +0.09(+12.34%)
Sep 23, 2020 0.7184 0.8269 0.7184 0.7299 97,182 -0.01(-1.34%)
Sep 22, 2020 0.7800 0.7800 0.7200 0.7398 29,875 -0.01(-1.08%)
Sep 21, 2020 0.7184 0.7500 0.7184 0.7479 27,999 +0.05(+7.09%)
Sep 18, 2020 0.7116 0.7350 0.6984 0.6984 7,600 -0.04(-5.62%)
Sep 17, 2020 0.7804 0.7804 0.7000 0.7400 26,329 -0.01(-1.33%)
Sep 16, 2020 0.6900 0.7500 0.6900 0.7500 14,871 +0.04(+4.90%)
Sep 15, 2020 0.7200 0.7200 0.6812 0.7150 9,488 -0.00(-0.57%)
Sep 14, 2020 0.6866 0.7300 0.6850 0.7191 10,844 +0.01(+2.03%)
Sep 11, 2020 0.6833 0.7290 0.6800 0.7048 18,000 +0.02(+3.15%)
Sep 10, 2020 0.7200 0.7358 0.6813 0.6833 13,459 -0.03(-4.62%)
Sep 09, 2020 0.7600 0.7700 0.6801 0.7164 26,101 +0.02(+2.34%)
Sep 08, 2020 0.6800 0.7800 0.6600 0.7000 37,827 -0.00(-0.50%)
Sep 04, 2020 0.7423 0.7423 0.6825 0.7035 45,700 -0.00(-0.50%)
Sep 03, 2020 0.8100 0.8540 0.7000 0.7070 242,286 -0.11(-13.25%)
Sep 02, 2020 0.8400 1.130 0.8150 0.8150 1,573,423 -0.03(-3.44%)
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.