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
Official Closing 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 (%)
Apr 30, 2021 2.090 2.130 2.020 2.070 28,400 -0.01(-0.48%)
Apr 29, 2021 2.250 2.280 2.020 2.080 40,596 -0.15(-6.73%)
Apr 28, 2021 2.180 2.440 2.180 2.230 253,180 +0.03(+1.36%)
Apr 27, 2021 2.270 2.320 2.120 2.200 68,184 -0.03(-1.35%)
Apr 26, 2021 2.180 2.240 2.170 2.230 34,026 +0.01(+0.45%)
Apr 23, 2021 2.180 2.258 2.140 2.220 37,900 +0.09(+4.23%)
Apr 22, 2021 2.120 2.220 2.120 2.130 52,857 +0.01(+0.47%)
Apr 21, 2021 2.070 2.170 2.070 2.120 28,802 +0.05(+2.42%)
Apr 20, 2021 2.140 2.200 2.070 2.070 32,058 -0.08(-3.72%)
Apr 19, 2021 2.260 2.260 2.150 2.150 27,742 -0.03(-1.38%)
Apr 16, 2021 2.260 2.260 2.140 2.180 65,000 -0.11(-4.80%)
Apr 15, 2021 2.450 2.450 2.260 2.290 44,431 -0.12(-4.98%)
Apr 14, 2021 2.440 2.580 2.380 2.410 243,022 -0.09(-3.60%)
Apr 13, 2021 2.380 2.560 2.320 2.500 141,425 +0.05(+2.04%)
Apr 12, 2021 2.630 2.680 2.356 2.450 88,688 -0.27(-9.93%)
Apr 09, 2021 2.900 2.900 2.660 2.720 59,500 -0.17(-5.88%)
Apr 08, 2021 2.880 2.930 2.820 2.890 32,778 +0.01(+0.35%)
Apr 07, 2021 2.810 2.960 2.745 2.880 79,861 +0.07(+2.49%)
Apr 06, 2021 2.650 2.910 2.650 2.810 299,143 +0.14(+5.24%)
Apr 05, 2021 2.760 2.810 2.580 2.670 146,851 -0.04(-1.66%)
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.