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 -0.090 (-3.16%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 23, 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 (%)
May 28, 2021 3.380 3.560 3.300 3.300 350,907 -0.15(-4.35%)
May 27, 2021 3.330 3.500 3.200 3.450 1,166,343 +0.20(+6.15%)
May 26, 2021 3.120 3.330 3.120 3.250 349,126 +0.08(+2.52%)
May 25, 2021 3.250 3.360 3.110 3.170 312,502 -0.03(-0.94%)
May 24, 2021 2.880 3.280 2.850 3.200 886,804 +0.26(+8.84%)
May 21, 2021 2.870 3.180 2.710 2.940 1,295,317 +0.08(+2.80%)
May 20, 2021 2.950 2.970 2.520 2.860 835,013 -0.07(-2.39%)
May 19, 2021 2.830 2.970 2.820 2.930 106,179 -0.05(-1.68%)
May 18, 2021 3.020 3.090 2.870 2.980 328,921 -0.03(-1.00%)
May 17, 2021 2.970 3.150 2.949 3.010 525,288 +0.02(+0.67%)
May 14, 2021 3.290 3.290 2.970 2.990 423,405 -0.23(-7.14%)
May 13, 2021 3.190 3.540 2.940 3.220 2,362,691 -0.09(-2.72%)
May 12, 2021 2.630 3.800 2.540 3.310 10,765,055 +0.64(+23.97%)
May 11, 2021 2.590 2.750 2.400 2.670 368,184 -0.10(-3.61%)
May 10, 2021 2.960 3.340 2.710 2.770 1,003,201 -0.14(-4.81%)
May 07, 2021 3.000 3.090 2.700 2.910 639,520 -0.10(-3.32%)
May 06, 2021 3.180 4.200 2.640 3.010 10,129,442 +0.33(+12.31%)
May 05, 2021 2.840 3.060 2.520 2.680 1,115,375 +0.00(+0.00%)
May 04, 2021 2.550 2.890 2.330 2.680 1,718,106 -0.42(-13.55%)
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.