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 (%)
Dec 31, 2014 2.700 2.670 2.670 2.670 2,800 -0.03(-1.11%)
Dec 30, 2014 2.700 2.760 2.700 2.700 2,519 -0.10(-3.57%)
Dec 29, 2014 2.700 2.800 2.470 2.800 25,957 +0.13(+4.87%)
Dec 26, 2014 2.350 2.960 2.280 2.670 99,154 +0.07(+2.69%)
Dec 24, 2014 2.720 2.600 2.600 2.600 5,300 +0.01(+0.39%)
Dec 23, 2014 2.510 2.590 2.450 2.590 4,395 +0.07(+2.78%)
Dec 22, 2014 2.536 2.650 2.520 2.520 4,006 -0.10(-3.82%)
Dec 19, 2014 2.700 2.900 2.530 2.620 39,122 -0.08(-2.96%)
Dec 18, 2014 2.470 2.860 2.400 2.700 15,935 +0.30(+12.50%)
Dec 17, 2014 2.420 2.460 2.400 2.400 779 -0.04(-1.64%)
Dec 16, 2014 2.400 2.540 2.400 2.440 5,052 -0.14(-5.43%)
Dec 15, 2014 2.410 2.600 2.330 2.580 14,814 +0.18(+7.50%)
Dec 12, 2014 2.340 2.400 2.220 2.400 910 +0.20(+9.09%)
Dec 11, 2014 2.410 2.410 2.200 2.200 1,467 -0.10(-4.35%)
Dec 10, 2014 2.260 2.520 2.230 2.300 2,354 -0.10(-4.17%)
Dec 09, 2014 2.410 2.490 2.400 2.400 2,454 +0.03(+1.27%)
Dec 08, 2014 2.260 2.380 2.250 2.370 8,587 +0.10(+4.22%)
Dec 05, 2014 2.410 2.410 2.250 2.274 3,230 +0.02(+1.07%)
Dec 04, 2014 2.340 2.830 2.180 2.250 48,895 -0.07(-3.02%)
Dec 03, 2014 2.460 2.460 2.320 2.320 3,957 -0.03(-1.28%)
Dec 02, 2014 2.350 2.350 2.350 2.350 100 +0.02(+1.00%)
Dec 01, 2014 2.340 2.340 2.320 2.327 7,583 -0.00(-0.14%)
Nov 28, 2014 2.330 2.355 2.330 2.330 1,801 -0.07(-2.92%)
Nov 26, 2014 2.320 2.400 2.400 2.400 3,700 -0.05(-2.04%)
Nov 25, 2014 2.327 2.470 2.327 2.450 800 -0.03(-1.21%)
Nov 21, 2014 2.320 2.480 2.480 2.480 3,700 +0.15(+6.44%)
Nov 20, 2014 2.330 2.330 2.330 2.330 1,000 -0.08(-3.32%)
Nov 18, 2014 2.460 2.410 2.410 2.410 2,500 -0.19(-7.31%)
Nov 14, 2014 2.430 2.600 2.600 2.600 3,000 +0.13(+5.26%)
Nov 13, 2014 2.550 2.600 2.350 2.470 4,900 -0.10(-3.89%)
Nov 12, 2014 2.760 2.760 2.570 2.570 7,775 -0.17(-6.20%)
Nov 11, 2014 2.750 2.850 2.680 2.740 4,476 -0.01(-0.36%)
Nov 10, 2014 2.394 2.800 2.370 2.750 32,241 +0.23(+9.13%)
Nov 06, 2014 2.450 2.520 2.520 2.520 1,900 +0.00(+0.01%)
Nov 05, 2014 2.410 2.520 2.330 2.520 44,923 -0.03(-1.19%)
Nov 04, 2014 2.489 2.560 2.489 2.550 1,732 +0.10(+4.08%)
Nov 03, 2014 2.350 2.460 2.350 2.450 4,462 -0.11(-4.30%)
Oct 31, 2014 2.560 2.570 2.560 2.560 2,190 +0.24(+10.34%)
Oct 29, 2014 2.400 2.320 2.320 2.320 3,100 -0.12(-4.91%)
Oct 28, 2014 2.410 2.440 2.410 2.440 1,900 -0.11(-4.43%)
Oct 27, 2014 2.580 2.590 2.552 2.553 400 -0.04(-1.43%)
Oct 24, 2014 2.590 2.590 2.590 2.590 1,300 -0.00(-0.08%)
Oct 23, 2014 2.580 2.600 2.537 2.592 2,156 +0.06(+2.19%)
Oct 22, 2014 2.418 2.600 2.418 2.537 2,784 -0.05(-2.07%)
Oct 21, 2014 2.590 2.590 2.590 2.590 219 +0.18(+7.43%)
Oct 20, 2014 2.490 2.490 2.411 2.411 566 +0.09(+3.92%)
Oct 17, 2014 2.600 2.650 2.320 2.320 5,855 -0.18(-7.20%)
Oct 16, 2014 2.570 2.570 2.510 2.500 1,725 +0.00(+0.00%)
Oct 15, 2014 2.600 2.600 2.498 2.500 2,900 -0.03(-1.31%)
Oct 14, 2014 2.560 2.990 2.533 2.533 7,750 +0.13(+5.55%)
Oct 13, 2014 2.380 2.400 2.400 2.400 2,850 +0.00(+0.00%)
Oct 10, 2014 2.400 2.400 2.400 2.400 3,488 +0.00(+0.00%)
Oct 09, 2014 2.450 2.450 2.380 2.400 21,210 -0.05(-2.04%)
Oct 08, 2014 2.460 2.460 2.430 2.450 9,114 -0.08(-3.16%)
Oct 07, 2014 2.570 2.570 2.390 2.530 9,370 -0.16(-5.98%)
Oct 06, 2014 2.568 2.750 2.520 2.691 3,371 +0.03(+1.15%)
Oct 03, 2014 2.600 2.660 2.600 2.660 345 -0.04(-1.46%)
Oct 02, 2014 2.530 2.700 2.530 2.700 300 -0.05(-1.81%)
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.