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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2007 13.05 13.25 12.09 12.36 10,600 -0.49(-3.81%)
Dec 28, 2007 12.98 13.48 12.80 12.85 10,500 -0.12(-0.93%)
Dec 27, 2007 12.18 13.90 12.18 12.97 14,000 +0.91(+7.55%)
Dec 26, 2007 11.25 12.25 11.20 12.06 20,000 +1.73(+16.75%)
Dec 24, 2007 9.260 10.96 9.260 10.33 19,100 +1.24(+13.64%)
Dec 21, 2007 9.410 9.550 8.770 9.090 47,700 -0.26(-2.78%)
Dec 20, 2007 10.52 10.52 9.000 9.350 45,100 -1.05(-10.10%)
Dec 19, 2007 9.640 10.90 9.640 10.40 5,000 +1.05(+11.23%)
Dec 18, 2007 9.470 9.680 8.380 9.350 43,900 +0.24(+2.63%)
Dec 17, 2007 10.21 10.21 8.800 9.110 72,000 -0.94(-9.35%)
Dec 14, 2007 10.53 10.90 10.05 10.05 4,200 -0.76(-7.03%)
Dec 13, 2007 11.60 11.60 10.15 10.81 8,600 -1.94(-15.22%)
Dec 12, 2007 13.13 13.32 12.10 12.75 3,600 -0.17(-1.32%)
Dec 11, 2007 13.00 13.37 12.90 12.92 2,900 +0.17(+1.33%)
Dec 10, 2007 13.10 13.33 12.50 12.75 5,400 +0.05(+0.39%)
Dec 07, 2007 13.00 13.40 12.59 12.70 4,400 -0.30(-2.31%)
Dec 06, 2007 12.74 13.65 12.74 13.00 4,050 +0.00(+0.00%)
Dec 05, 2007 13.30 13.30 12.89 13.00 13,800 -0.55(-4.06%)
Dec 04, 2007 13.55 13.79 13.55 13.55 1,400 -0.17(-1.24%)
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.