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 )

2.850 -0.025 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 30, 2010 2.850 2.850 2.811 2.850 4,500 +0.00(+0.00%)
Jul 29, 2010 2.960 2.960 2.790 2.850 11,891 +0.04(+1.42%)
Jul 28, 2010 2.580 2.900 2.580 2.810 5,200 -0.07(-2.43%)
Jul 27, 2010 2.880 2.880 2.880 2.880 100 +0.03(+1.05%)
Jul 26, 2010 2.820 2.940 2.740 2.850 42,363 -0.15(-5.00%)
Jul 22, 2010 3.000 3.000 3.000 3.000 200 +0.08(+2.74%)
Jul 21, 2010 2.950 2.950 2.920 2.920 4,300 +0.02(+0.69%)
Jul 20, 2010 2.900 2.908 2.900 2.900 7,400 -0.08(-2.68%)
Jul 19, 2010 2.980 2.980 2.980 2.980 800 +0.13(+4.56%)
Jul 16, 2010 2.850 2.890 2.850 2.850 1,850 -0.09(-3.06%)
Jul 15, 2010 2.920 2.950 2.890 2.940 2,100 -0.05(-1.67%)
Jul 13, 2010 2.990 2.990 2.990 2.990 0 +0.14(+4.91%)
Jul 12, 2010 2.850 2.850 2.850 2.850 300 -0.00(-0.16%)
Jul 09, 2010 2.854 2.940 2.854 2.854 1,100 -0.07(-2.26%)
Jul 08, 2010 3.120 3.120 2.900 2.920 17,232 -0.07(-2.33%)
Jul 07, 2010 2.900 2.990 2.899 2.990 3,678 +0.09(+3.11%)
Jul 06, 2010 2.790 2.900 2.790 2.900 2,250 +0.10(+3.57%)
Jul 02, 2010 2.800 2.800 2.800 2.800 800 -0.02(-0.71%)
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.