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 (%)
Sep 30, 2005 6.867 7.110 6.866 7.109 24,300 +0.28(+4.03%)
Sep 29, 2005 6.806 6.861 6.797 6.833 3,300 +0.00(+0.02%)
Sep 28, 2005 6.833 6.889 6.780 6.832 18,300 +0.04(+0.52%)
Sep 27, 2005 6.867 6.867 6.797 6.797 900 -0.03(-0.46%)
Sep 26, 2005 6.722 6.861 6.722 6.828 8,700 +0.07(+1.07%)
Sep 23, 2005 6.756 6.756 6.667 6.756 2,100 +0.03(+0.50%)
Sep 22, 2005 6.800 6.800 6.722 6.722 2,400 -0.13(-1.94%)
Sep 21, 2005 6.861 6.944 6.806 6.856 5,700 +0.02(+0.33%)
Sep 20, 2005 6.833 6.833 6.833 6.833 300 +0.00(+0.00%)
Sep 19, 2005 6.806 6.888 6.806 6.833 4,200 +0.08(+1.23%)
Sep 16, 2005 6.806 6.806 6.750 6.750 900 -0.03(-0.41%)
Sep 15, 2005 6.778 6.831 6.772 6.778 4,200 +0.06(+0.83%)
Sep 14, 2005 6.756 6.793 6.717 6.722 3,900 +0.01(+0.15%)
Sep 13, 2005 6.720 6.720 6.712 6.712 900 -0.01(-0.13%)
Sep 12, 2005 6.750 6.750 6.721 6.721 4,200 -0.06(-0.84%)
Sep 09, 2005 6.889 6.889 6.722 6.778 5,400 -0.01(-0.08%)
Sep 08, 2005 7.000 7.000 6.722 6.783 5,100 -0.27(-3.86%)
Sep 07, 2005 6.667 7.056 6.667 7.056 5,700 +0.38(+5.67%)
Sep 06, 2005 6.691 6.708 6.677 6.677 3,300 -0.07(-1.04%)
Sep 02, 2005 6.944 7.000 6.736 6.747 10,800 -0.31(-4.38%)
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.