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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 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 26, 2010 4.150 4.150 3.990 4.000 10,100 -0.20(-4.76%)
Feb 25, 2010 4.150 4.350 4.100 4.200 2,300 +0.05(+1.20%)
Feb 23, 2010 4.140 4.150 4.150 4.150 1,300 +0.07(+1.72%)
Feb 22, 2010 4.150 4.150 3.930 4.080 3,060 -0.12(-2.86%)
Feb 19, 2010 3.800 4.200 3.750 4.200 3,830 +0.35(+9.09%)
Feb 18, 2010 3.850 3.850 3.850 3.850 200 +0.00(+0.00%)
Feb 17, 2010 3.890 4.190 3.850 3.850 4,645 -0.05(-1.28%)
Feb 16, 2010 3.900 3.900 3.550 3.900 1,900 +0.09(+2.36%)
Feb 12, 2010 3.850 3.810 3.810 3.810 3,400 +0.01(+0.26%)
Feb 11, 2010 3.730 3.800 3.730 3.800 3,500 +0.21(+5.85%)
Feb 10, 2010 3.560 3.590 3.410 3.590 5,254 -0.06(-1.64%)
Feb 09, 2010 3.550 3.650 3.470 3.650 800 +0.00(+0.00%)
Feb 08, 2010 3.650 3.650 3.650 3.650 950 +0.07(+1.87%)
Feb 05, 2010 3.700 3.700 3.500 3.583 2,400 -0.06(-1.57%)
Feb 04, 2010 3.940 3.990 3.600 3.640 3,900 -0.31(-7.85%)
Feb 03, 2010 3.950 3.950 3.940 3.950 700 +0.05(+1.20%)
Feb 02, 2010 3.950 3.950 3.800 3.903 3,250 +0.00(+0.08%)
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.