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 )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2014 3.000 3.011 2.960 3.011 1,970 +0.00(+0.03%)
Mar 28, 2014 3.050 3.050 3.010 3.010 1,600 -0.14(-4.44%)
Mar 27, 2014 3.020 3.200 3.020 3.150 3,706 +0.03(+0.96%)
Mar 26, 2014 3.110 3.239 3.100 3.120 12,100 -0.02(-0.64%)
Mar 25, 2014 3.170 3.400 3.020 3.140 112,828 -0.05(-1.57%)
Mar 24, 2014 3.130 3.340 3.130 3.190 11,000 +0.12(+3.91%)
Mar 21, 2014 3.000 3.070 3.000 3.070 2,660 +0.09(+3.03%)
Mar 20, 2014 2.960 2.980 2.960 2.980 3,006 -0.02(-0.68%)
Mar 19, 2014 3.000 3.000 3.000 3.000 151 +0.00(+0.00%)
Mar 18, 2014 2.980 3.060 2.980 3.000 6,304 -0.02(-0.66%)
Mar 17, 2014 2.950 3.030 2.920 3.020 6,563 +0.08(+2.72%)
Mar 14, 2014 3.130 3.130 2.940 2.940 605 +0.03(+1.03%)
Mar 13, 2014 2.900 2.910 2.900 2.910 2,256 -0.04(-1.36%)
Mar 12, 2014 2.950 2.950 2.950 2.950 1,226 +0.04(+1.37%)
Mar 11, 2014 2.930 2.950 2.910 2.910 20,477 -0.04(-1.36%)
Mar 10, 2014 2.950 2.980 2.940 2.950 13,599 +0.09(+3.14%)
Mar 07, 2014 2.930 2.940 2.860 2.860 4,400 +0.00(+0.00%)
Mar 06, 2014 2.900 2.911 2.860 2.860 4,649 -0.08(-2.72%)
Mar 05, 2014 2.940 2.950 2.940 2.940 1,102 -0.01(-0.34%)
Mar 04, 2014 2.930 2.950 2.930 2.950 5,084 +0.03(+1.03%)
Mar 03, 2014 2.900 2.920 2.900 2.920 501 +0.06(+2.10%)
Feb 28, 2014 2.860 2.860 2.850 2.860 3,000 -0.05(-1.72%)
Feb 27, 2014 2.950 2.950 2.850 2.910 22,099 -0.04(-1.36%)
Feb 26, 2014 2.990 2.990 2.950 2.950 16,288 -0.04(-1.27%)
Feb 25, 2014 2.990 2.990 2.980 2.988 2,900 +0.04(+1.29%)
Feb 24, 2014 2.950 2.950 2.950 2.950 2,045 +0.01(+0.31%)
Feb 21, 2014 2.941 2.941 2.941 2.941 500 -0.05(-1.64%)
Feb 20, 2014 2.950 2.990 2.950 2.990 1,200 +0.04(+1.36%)
Feb 19, 2014 3.000 3.000 2.900 2.950 7,400 -0.02(-0.68%)
Feb 18, 2014 2.960 3.010 2.960 2.970 1,995 +0.02(+0.68%)
Feb 14, 2014 2.950 2.950 2.950 2.950 11,200 +0.00(+0.00%)
Feb 13, 2014 2.950 2.950 2.950 2.950 119 +0.00(+0.00%)
Feb 12, 2014 3.050 3.050 2.950 2.950 1,000 -0.07(-2.32%)
Feb 11, 2014 3.150 3.152 3.005 3.020 3,106 +0.04(+1.34%)
Feb 10, 2014 2.990 3.180 2.970 2.980 10,487 -0.06(-1.97%)
Feb 07, 2014 3.040 3.040 3.040 3.040 180 +0.08(+2.70%)
Feb 06, 2014 2.970 2.970 2.950 2.960 860 +0.07(+2.42%)
Feb 05, 2014 2.860 3.170 2.850 2.890 35,140 -0.01(-0.34%)
Feb 04, 2014 3.180 3.200 2.800 2.900 5,755 -0.05(-1.69%)
Feb 03, 2014 3.000 3.010 2.800 2.950 10,232 -0.03(-1.01%)
Jan 31, 2014 2.980 2.980 2.980 2.980 74 +0.00(+0.00%)
Jan 30, 2014 2.970 3.030 2.950 2.980 1,600 -0.04(-1.32%)
Jan 29, 2014 2.960 3.110 2.960 3.020 5,361 +0.02(+0.67%)
Jan 27, 2014 3.000 3.000 3.000 3.000 0 -0.09(-2.91%)
Jan 24, 2014 3.010 3.090 2.970 3.090 845 -0.10(-3.14%)
Jan 23, 2014 3.196 3.200 3.100 3.190 3,720 -0.01(-0.31%)
Jan 22, 2014 3.200 3.200 3.200 3.200 1,120 +0.00(+0.00%)
Jan 21, 2014 3.200 3.220 3.200 3.200 1,307 -0.08(-2.44%)
Jan 17, 2014 3.040 3.280 3.280 3.280 1,100 +0.01(+0.38%)
Jan 16, 2014 3.290 3.290 3.268 3.268 1,299 +0.02(+0.54%)
Jan 15, 2014 3.190 3.270 3.190 3.250 2,914 +0.05(+1.56%)
Jan 14, 2014 3.340 3.340 3.200 3.200 4,935 -0.17(-5.04%)
Jan 13, 2014 3.460 3.460 3.330 3.370 3,430 -0.03(-0.88%)
Jan 10, 2014 3.080 3.600 3.080 3.400 34,777 +0.45(+15.25%)
Jan 09, 2014 3.110 3.110 2.930 2.950 1,381 -0.05(-1.67%)
Jan 08, 2014 3.040 3.260 3.000 3.000 682 -0.09(-2.91%)
Jan 07, 2014 2.900 3.300 2.900 3.090 27,041 +0.17(+5.82%)
Jan 06, 2014 3.010 3.090 2.750 2.920 46,040 -0.16(-5.19%)
Jan 03, 2014 3.030 3.080 2.990 3.080 6,091 +0.06(+1.99%)
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.