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 )

2.850 -0.025 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2021 2.930 3.000 2.910 2.910 34,445 -0.05(-1.71%)
Dec 30, 2021 2.960 3.000 2.940 2.961 33,758 +0.01(+0.36%)
Dec 29, 2021 2.920 2.980 2.910 2.950 32,044 +0.00(+0.00%)
Dec 28, 2021 2.990 2.990 2.940 2.950 25,957 -0.01(-0.34%)
Dec 27, 2021 3.000 3.000 2.910 2.960 75,085 -0.03(-1.00%)
Dec 23, 2021 3.000 3.000 2.860 2.990 111,326 +0.05(+1.70%)
Dec 22, 2021 2.550 3.000 2.550 2.940 465,145 +0.44(+17.60%)
Dec 21, 2021 2.330 2.620 2.330 2.500 77,202 +0.06(+2.46%)
Dec 20, 2021 2.370 2.520 2.310 2.440 66,304 +0.06(+2.52%)
Dec 17, 2021 2.550 2.550 2.380 2.380 36,722 -0.16(-6.30%)
Dec 16, 2021 2.540 2.630 2.540 2.540 54,724 +0.00(+0.00%)
Dec 15, 2021 2.440 2.640 2.410 2.540 44,812 +0.07(+2.83%)
Dec 14, 2021 2.480 2.520 2.440 2.470 28,512 -0.06(-2.37%)
Dec 13, 2021 2.500 2.644 2.410 2.530 63,460 -0.01(-0.39%)
Dec 10, 2021 2.510 2.570 2.480 2.540 11,192 +0.00(+0.00%)
Dec 09, 2021 2.630 2.630 2.510 2.540 29,772 -0.09(-3.42%)
Dec 08, 2021 2.500 2.660 2.500 2.630 27,825 +0.05(+1.94%)
Dec 07, 2021 2.410 2.660 2.390 2.580 75,852 -0.02(-0.77%)
Dec 06, 2021 2.390 2.670 2.390 2.600 84,137 +0.22(+9.24%)
Dec 03, 2021 2.420 2.450 2.300 2.380 82,981 -0.03(-1.24%)
Dec 02, 2021 2.360 2.430 2.320 2.410 91,503 +0.01(+0.42%)
Dec 01, 2021 2.590 2.600 2.390 2.400 116,876 -0.11(-4.38%)
Nov 30, 2021 2.380 2.540 2.360 2.510 62,889 +0.11(+4.58%)
Nov 29, 2021 2.400 2.510 2.370 2.400 40,881 -0.03(-1.23%)
Nov 26, 2021 2.490 2.490 2.370 2.430 59,815 -0.13(-5.08%)
Nov 24, 2021 2.500 2.560 2.500 2.560 19,957 +0.03(+1.19%)
Nov 23, 2021 2.520 2.565 2.430 2.530 103,148 +0.05(+2.02%)
Nov 22, 2021 2.460 2.550 2.390 2.480 62,179 +0.07(+2.90%)
Nov 19, 2021 2.540 2.540 2.310 2.410 74,119 -0.13(-5.12%)
Nov 18, 2021 2.650 2.560 2.530 2.540 28,434 -0.09(-3.42%)
Nov 17, 2021 2.610 2.639 2.580 2.630 34,114 +0.00(+0.00%)
Nov 16, 2021 2.610 2.650 2.570 2.630 76,806 -0.01(-0.38%)
Nov 15, 2021 2.650 2.650 2.580 2.640 46,428 -0.01(-0.38%)
Nov 12, 2021 2.640 2.670 2.580 2.650 63,596 +0.05(+1.92%)
Nov 11, 2021 2.580 2.630 2.580 2.600 13,431 +0.02(+0.78%)
Nov 10, 2021 2.670 2.580 48,140 -0.09(-3.37%)
Nov 09, 2021 2.610 2.700 2.555 2.670 264,223 +0.09(+3.49%)
Nov 08, 2021 2.590 2.690 2.560 2.580 48,393 -0.02(-0.77%)
Nov 05, 2021 2.530 2.660 2.530 2.600 86,705 +0.08(+3.17%)
Nov 04, 2021 2.540 2.563 2.520 2.520 37,827 -0.05(-1.95%)
Nov 03, 2021 2.580 2.660 2.530 2.570 114,957 -0.01(-0.39%)
Nov 02, 2021 2.520 2.590 2.480 2.580 77,254 +0.05(+1.98%)
Nov 01, 2021 2.540 2.655 2.530 2.530 71,276 -0.02(-0.78%)
Oct 29, 2021 2.540 2.635 2.540 2.550 25,884 -0.01(-0.39%)
Oct 28, 2021 2.510 2.570 2.490 2.560 17,840 +0.03(+1.19%)
Oct 27, 2021 2.580 2.600 2.470 2.530 51,474 -0.06(-2.32%)
Oct 26, 2021 2.560 2.590 212,245 +0.02(+0.78%)
Oct 25, 2021 2.560 2.620 2.550 2.570 47,092 +0.00(+0.00%)
Oct 22, 2021 2.740 2.760 2.510 2.570 98,079 -0.13(-4.81%)
Oct 21, 2021 2.810 2.870 2.660 2.700 104,240 -0.15(-5.26%)
Oct 20, 2021 2.910 2.933 2.780 2.850 72,740 -0.06(-2.06%)
Oct 19, 2021 3.060 3.060 2.900 2.910 143,379 -0.12(-3.96%)
Oct 18, 2021 3.010 3.240 2.990 3.030 128,711 +0.01(+0.33%)
Oct 15, 2021 2.920 3.190 2.920 3.020 140,143 -0.01(-0.33%)
Oct 14, 2021 3.040 3.100 3.000 3.030 99,823 -0.02(-0.66%)
Oct 13, 2021 3.050 3.115 2.973 3.050 88,956 +0.06(+2.01%)
Oct 12, 2021 2.860 3.080 2.850 2.990 100,308 +0.04(+1.36%)
Oct 11, 2021 2.980 3.020 2.930 2.950 95,699 -0.01(-0.34%)
Oct 08, 2021 2.880 3.080 2.820 2.960 194,160 +0.05(+1.72%)
Oct 07, 2021 2.770 2.910 2.710 2.910 204,259 +0.04(+1.39%)
Oct 06, 2021 2.880 2.905 2.660 2.870 324,374 -0.05(-1.71%)
Oct 05, 2021 3.060 3.250 2.770 2.920 320,965 -0.02(-0.68%)
Oct 04, 2021 3.310 3.500 2.840 2.940 1,100,827 -0.26(-8.13%)
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.