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%)
Streaming Delayed Price Updated: 3:17 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 (%)
Dec 30, 2011 2.750 2.800 2.700 2.700 13,359 -0.07(-2.39%)
Dec 29, 2011 2.800 2.900 2.700 2.766 3,050 -0.03(-1.21%)
Dec 28, 2011 3.000 3.000 2.800 2.800 7,690 -0.15(-5.08%)
Dec 27, 2011 2.800 2.960 2.800 2.950 10,506 -0.03(-1.01%)
Dec 23, 2011 2.800 2.980 2.730 2.980 16,378 +0.18(+6.43%)
Dec 21, 2011 2.700 2.800 2.700 2.800 20,100 +0.00(+0.00%)
Dec 20, 2011 2.780 2.800 2.700 2.800 10,135 +0.05(+1.82%)
Dec 19, 2011 2.800 2.898 2.700 2.750 7,620 -0.09(-3.22%)
Dec 16, 2011 2.760 2.850 2.760 2.841 2,564 +0.08(+2.95%)
Dec 15, 2011 2.920 2.920 2.700 2.760 26,757 -0.24(-8.00%)
Dec 14, 2011 3.020 3.020 2.999 3.000 8,200 -0.05(-1.64%)
Dec 13, 2011 3.060 3.100 3.050 3.050 6,203 -0.07(-2.29%)
Dec 12, 2011 3.150 3.210 3.070 3.122 10,200 -0.06(-1.84%)
Dec 09, 2011 3.150 3.180 3.150 3.180 2,542 +0.02(+0.63%)
Dec 08, 2011 3.250 3.264 3.150 3.160 3,316 -0.19(-5.67%)
Dec 07, 2011 3.310 3.350 3.250 3.350 713 -0.01(-0.30%)
Dec 06, 2011 3.360 3.360 3.360 3.360 1,200 +0.00(+0.00%)
Dec 05, 2011 3.330 3.400 3.330 3.360 3,513 -0.00(-0.12%)
Dec 02, 2011 3.380 3.400 3.260 3.364 700 -0.06(-1.64%)
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.