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 )

2.570 -0.050 (-1.91%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 7, 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 29, 2012 2.940 2.940 2.800 2.830 10,416 -0.04(-1.39%)
Feb 28, 2012 2.880 2.900 2.850 2.870 33,825 -0.03(-1.03%)
Feb 27, 2012 2.830 2.900 2.820 2.900 86,700 +0.09(+3.20%)
Feb 24, 2012 2.850 3.080 2.785 2.810 12,690 -0.01(-0.35%)
Feb 23, 2012 2.800 2.850 2.800 2.820 39,400 +0.00(+0.00%)
Feb 22, 2012 2.800 2.850 2.770 2.820 21,013 +0.00(+0.00%)
Feb 21, 2012 2.880 2.900 2.760 2.820 45,351 -0.03(-1.05%)
Feb 17, 2012 2.780 2.900 2.700 2.850 44,310 +0.06(+2.15%)
Feb 16, 2012 2.770 2.940 2.767 2.790 2,470 +0.13(+4.89%)
Feb 15, 2012 2.700 2.740 2.650 2.660 19,225 -0.04(-1.48%)
Feb 14, 2012 2.790 2.850 2.620 2.700 14,801 -0.07(-2.70%)
Feb 13, 2012 2.710 2.940 2.690 2.775 30,331 +0.07(+2.78%)
Feb 10, 2012 2.700 2.700 2.700 2.700 8,600 +0.00(+0.00%)
Feb 09, 2012 2.800 2.820 2.699 2.700 14,300 +0.00(+0.00%)
Feb 08, 2012 2.800 2.820 2.700 2.700 666 -0.14(-4.93%)
Feb 07, 2012 2.750 2.840 2.713 2.840 1,400 +0.00(+0.00%)
Feb 06, 2012 2.850 2.850 2.740 2.840 1,250 +0.10(+3.65%)
Feb 03, 2012 2.710 2.740 2.650 2.740 7,058 +0.02(+0.85%)
Feb 02, 2012 2.700 2.890 2.700 2.717 8,118 -0.03(-1.20%)
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.