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 )

2.812 +0.052 (+1.88%)
Streaming Delayed Price Updated: 2:35 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 (%)
Jul 29, 2005 7.383 7.533 7.356 7.533 12,600 +0.20(+2.73%)
Jul 28, 2005 7.056 7.434 7.056 7.333 12,900 +0.22(+3.16%)
Jul 27, 2005 7.139 7.139 7.109 7.109 3,000 +0.03(+0.36%)
Jul 26, 2005 7.222 7.333 7.083 7.083 7,200 -0.11(-1.54%)
Jul 25, 2005 7.150 7.278 7.056 7.194 12,900 +0.04(+0.57%)
Jul 22, 2005 6.971 7.166 6.971 7.153 8,400 +0.24(+3.42%)
Jul 21, 2005 6.944 6.944 6.862 6.917 5,400 +0.00(+0.00%)
Jul 20, 2005 6.902 6.917 6.902 6.917 600 +0.05(+0.70%)
Jul 19, 2005 6.862 6.994 6.862 6.869 10,200 +0.01(+0.15%)
Jul 18, 2005 6.794 6.859 6.667 6.859 17,700 +0.03(+0.37%)
Jul 15, 2005 6.900 6.944 6.806 6.833 10,200 -0.18(-2.55%)
Jul 14, 2005 7.083 7.083 7.012 7.012 2,700 -0.10(-1.39%)
Jul 13, 2005 7.277 7.277 6.973 7.111 21,000 -0.17(-2.29%)
Jul 12, 2005 7.341 7.342 7.229 7.278 3,900 -0.07(-0.91%)
Jul 11, 2005 7.361 7.389 7.303 7.344 9,300 -0.10(-1.33%)
Jul 08, 2005 7.139 7.639 7.139 7.443 32,700 +0.28(+3.86%)
Jul 07, 2005 7.000 7.167 7.000 7.167 4,800 +0.14(+2.01%)
Jul 06, 2005 7.172 7.172 7.000 7.026 13,200 -0.17(-2.41%)
Jul 05, 2005 7.167 7.211 7.111 7.199 8,100 -0.05(-0.70%)
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.