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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2005 5.928 5.972 5.856 5.856 39,600 -0.09(-1.49%)
Feb 25, 2005 6.017 6.028 5.930 5.944 45,300 -0.09(-1.56%)
Feb 24, 2005 6.133 6.206 6.039 6.039 82,200 -0.11(-1.81%)
Feb 23, 2005 5.889 6.156 5.889 6.150 121,200 +0.26(+4.43%)
Feb 22, 2005 5.639 5.889 5.639 5.889 42,600 +0.28(+4.93%)
Feb 18, 2005 5.611 5.700 5.611 5.612 26,400 +0.00(+0.02%)
Feb 17, 2005 5.617 5.656 5.611 5.611 13,500 -0.01(-0.10%)
Feb 16, 2005 5.878 5.889 5.594 5.617 51,900 -0.17(-2.86%)
Feb 15, 2005 5.633 5.917 5.611 5.782 90,900 +0.20(+3.67%)
Feb 14, 2005 5.194 5.693 5.194 5.578 254,700 +0.46(+9.06%)
Feb 11, 2005 5.250 5.278 5.113 5.114 18,000 -0.14(-2.58%)
Feb 10, 2005 5.094 5.278 5.061 5.250 69,000 +0.19(+3.75%)
Feb 09, 2005 4.889 5.194 4.861 5.060 33,600 +0.20(+4.09%)
Feb 08, 2005 4.750 4.867 4.691 4.861 71,700 +0.09(+1.98%)
Feb 07, 2005 4.778 4.817 4.707 4.767 89,400 -0.12(-2.50%)
Feb 04, 2005 4.922 5.000 4.861 4.889 60,300 -0.03(-0.56%)
Feb 03, 2005 4.817 5.306 4.778 4.917 111,000 +0.10(+2.08%)
Feb 02, 2005 4.510 4.817 4.510 4.817 40,800 +0.27(+5.99%)
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.