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: 4:10 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 (%)
Mar 31, 2009 4.050 4.088 3.950 4.040 8,675 +0.04(+1.00%)
Mar 30, 2009 4.120 4.200 3.950 4.000 9,561 +0.03(+0.76%)
Mar 26, 2009 3.950 4.000 3.920 3.970 8,875 +0.12(+3.12%)
Mar 25, 2009 3.820 4.050 3.650 3.850 11,430 +0.16(+4.34%)
Mar 24, 2009 3.500 3.850 3.500 3.690 7,738 +0.26(+7.58%)
Mar 23, 2009 3.850 4.000 3.300 3.430 21,348 +0.12(+3.53%)
Mar 20, 2009 3.420 3.420 3.250 3.313 4,873 -0.09(-2.56%)
Mar 19, 2009 3.330 3.420 3.310 3.400 11,802 +0.05(+1.49%)
Mar 18, 2009 3.310 3.350 3.310 3.350 7,708 -0.15(-4.29%)
Mar 17, 2009 3.350 3.500 3.197 3.500 17,053 +0.35(+11.11%)
Mar 16, 2009 2.780 3.200 2.750 3.150 12,050 +0.48(+17.98%)
Mar 13, 2009 3.050 3.460 2.550 2.670 0 -0.38(-12.46%)
Mar 12, 2009 2.950 3.050 2.850 3.050 12,086 +0.15(+5.17%)
Mar 11, 2009 2.820 2.950 2.750 2.900 14,089 +0.04(+1.40%)
Mar 10, 2009 2.950 2.970 2.850 2.860 26,067 +0.11(+4.00%)
Mar 09, 2009 2.440 2.896 2.410 2.750 25,117 +0.35(+14.58%)
Mar 06, 2009 2.550 2.600 2.400 2.400 0 +0.00(+0.00%)
Mar 05, 2009 2.520 2.520 2.400 2.400 16,595 -0.05(-2.04%)
Mar 04, 2009 2.650 2.670 2.370 2.450 9,696 -0.09(-3.54%)
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.