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 31, 2013 3.540 3.540 3.370 3.450 1,350 -0.12(-3.36%)
Jul 30, 2013 3.400 3.570 3.400 3.570 1,435 +0.31(+9.51%)
Jul 29, 2013 3.500 3.500 3.260 3.260 1,150 -0.24(-6.85%)
Jul 25, 2013 3.330 3.500 3.500 3.500 6,800 +0.15(+4.47%)
Jul 24, 2013 3.340 3.360 3.340 3.350 2,652 +0.04(+1.21%)
Jul 22, 2013 3.310 3.310 3.310 3.310 0 -0.02(-0.60%)
Jul 19, 2013 3.460 3.460 3.300 3.330 800 -0.06(-1.77%)
Jul 18, 2013 3.320 3.390 3.320 3.390 5,186 +0.06(+1.80%)
Jul 17, 2013 3.320 3.330 3.320 3.330 2,627 +0.06(+1.83%)
Jul 16, 2013 3.300 3.340 3.200 3.270 12,000 +0.11(+3.48%)
Jul 15, 2013 3.150 3.160 3.150 3.160 450 -0.09(-2.77%)
Jul 12, 2013 3.090 3.250 3.090 3.250 9,487 +0.10(+3.17%)
Jul 11, 2013 3.210 3.230 3.150 3.150 14,200 -0.13(-3.96%)
Jul 10, 2013 3.250 3.300 3.200 3.280 3,500 +0.09(+2.82%)
Jul 09, 2013 3.190 3.190 3.190 3.190 100 -0.22(-6.45%)
Jul 08, 2013 3.410 3.410 3.410 3.410 300 +0.05(+1.49%)
Jul 05, 2013 3.539 3.539 3.360 3.360 547 +0.01(+0.30%)
Jul 03, 2013 3.350 3.350 3.350 3.350 100 +0.05(+1.52%)
Jul 02, 2013 3.430 3.490 3.300 3.300 2,600 +0.05(+1.54%)
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.