Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Barnwell Industries (NY: BRN )

2.760 -0.090 (-3.16%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2012	3.200	3.160	3.160	3.160	1,100	-0.03(-0.94%)
Apr 26, 2012	3.280	3.280	3.190	3.190	700	-0.01(-0.31%)
Apr 25, 2012	3.480	3.480	3.200	3.200	1,250	-0.17(-4.93%)
Apr 24, 2012	3.300	3.400	3.300	3.366	7,100	+0.05(+1.39%)
Apr 23, 2012	3.230	3.380	3.230	3.320	6,655	+0.10(+3.11%)
Apr 20, 2012	3.220	3.220	3.220	3.220	100	+0.07(+2.23%)
Apr 19, 2012	3.280	3.320	3.000	3.150	9,380	-0.05(-1.57%)
Apr 18, 2012	3.280	3.280	3.140	3.200	600	-0.05(-1.51%)
Apr 16, 2012	3.150	3.249	3.249	3.249	2,800	+0.02(+0.62%)
Apr 12, 2012	3.060	3.229	3.229	3.229	5,800	+0.14(+4.50%)
Apr 11, 2012	3.090	3.090	3.090	3.090	200	-0.01(-0.32%)
Apr 10, 2012	3.080	3.140	3.050	3.100	3,409	-0.05(-1.59%)
Apr 09, 2012	3.130	3.150	3.100	3.150	3,891	-0.04(-1.25%)
Apr 05, 2012	3.190	3.210	3.150	3.190	8,100	+0.04(+1.27%)
Apr 04, 2012	3.160	3.270	3.100	3.150	61,359	+0.00(+0.00%)
Apr 03, 2012	3.250	3.300	3.150	3.150	63,700	-0.10(-3.08%)

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.

Search Hotels in Burlingame

Find A Business

or Browse Listings

Barnwell Industries (NY: BRN )

Historical Prices