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 (%)
Jun 30, 2004 1.194 1.194 1.174 1.174 10,800 -0.02(-1.74%)
Jun 29, 2004 1.194 1.194 1.194 1.194 1,800 +0.01(+0.59%)
Jun 28, 2004 1.194 1.194 1.181 1.188 3,000 -0.01(-0.58%)
Jun 25, 2004 1.167 1.194 1.167 1.194 22,200 -0.01(-0.58%)
Jun 24, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jun 23, 2004 1.201 1.201 1.201 1.201 1,200 +0.00(+0.00%)
Jun 22, 2004 1.201 1.201 1.201 1.201 4,800 +0.01(+0.60%)
Jun 21, 2004 1.194 1.194 1.167 1.194 4,800 +0.01(+1.15%)
Jun 18, 2004 1.181 1.181 1.181 1.181 600 +0.00(+0.00%)
Jun 17, 2004 1.165 1.188 1.165 1.181 7,200 +0.01(+0.71%)
Jun 16, 2004 1.172 1.172 1.172 1.172 600 -0.01(-0.59%)
Jun 15, 2004 1.174 1.181 1.146 1.179 13,800 -0.00(-0.12%)
Jun 14, 2004 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Jun 10, 2004 1.181 1.181 1.181 1.181 600 -0.01(-1.21%)
Jun 09, 2004 1.201 1.201 1.195 1.195 8,400 -0.01(-1.13%)
Jun 08, 2004 1.209 1.209 1.209 1.209 600 +0.00(+0.00%)
Jun 07, 2004 1.208 1.209 1.208 1.209 12,600 +0.01(+0.60%)
Jun 04, 2004 1.264 1.264 1.194 1.201 27,000 -0.06(-4.95%)
Jun 03, 2004 1.264 1.264 1.264 1.264 1,800 +0.00(+0.00%)
Jun 02, 2004 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
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.