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, 2020 0.9100 0.9478 0.8571 0.8993 104,289 -0.01(-1.18%)
Jun 29, 2020 1.020 1.020 0.9001 0.9100 212,295 -0.16(-14.95%)
Jun 26, 2020 1.150 1.220 1.070 1.070 200,500 -0.16(-13.01%)
Jun 25, 2020 1.330 1.330 1.210 1.230 261,585 -0.10(-7.52%)
Jun 24, 2020 1.140 1.330 1.130 1.330 1,546,220 -0.02(-1.48%)
Jun 23, 2020 1.900 2.100 1.210 1.350 41,267,500 +0.57(+73.19%)
Jun 22, 2020 0.8250 0.8300 0.7120 0.7795 73,255 -0.02(-2.02%)
Jun 19, 2020 0.8000 0.8593 0.7700 0.7956 81,300 +0.02(+2.51%)
Jun 18, 2020 0.6982 0.8000 0.6880 0.7761 183,109 +0.05(+7.18%)
Jun 17, 2020 0.8500 0.8500 0.6738 0.7241 149,751 -0.04(-4.85%)
Jun 16, 2020 0.6700 0.7898 0.6700 0.7610 113,099 +0.10(+15.30%)
Jun 15, 2020 0.6900 0.7192 0.6540 0.6600 50,413 -0.07(-9.10%)
Jun 12, 2020 0.6400 0.7300 0.6100 0.7261 151,400 +0.12(+19.01%)
Jun 11, 2020 0.6800 0.6900 0.6010 0.6101 129,147 -0.06(-9.29%)
Jun 10, 2020 0.6700 0.7100 0.6503 0.6726 61,502 -0.04(-5.61%)
Jun 09, 2020 0.7500 0.7750 0.6834 0.7126 99,917 -0.06(-7.45%)
Jun 08, 2020 0.8000 0.8400 0.7200 0.7700 473,581 +0.10(+14.33%)
Jun 05, 2020 0.5700 0.7900 0.5700 0.6735 633,700 +0.09(+15.72%)
Jun 04, 2020 0.5600 0.5820 0.5582 0.5820 98,327 +0.02(+3.93%)
Jun 03, 2020 0.5500 0.5700 0.5500 0.5600 38,075 +0.01(+1.61%)
Jun 02, 2020 0.5848 0.5848 0.5500 0.5511 35,397 -0.02(-3.32%)
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.