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, 2008 9.570 9.650 9.100 9.460 18,630 -0.14(-1.46%)
Sep 29, 2008 10.50 10.50 9.275 9.600 6,509 -0.94(-8.92%)
Sep 26, 2008 10.82 10.82 10.48 10.54 0 -0.11(-1.03%)
Sep 25, 2008 10.70 10.85 10.58 10.65 3,900 +0.02(+0.14%)
Sep 24, 2008 10.50 10.64 10.50 10.63 1,600 -0.12(-1.07%)
Sep 23, 2008 10.67 11.00 10.41 10.75 10,494 -0.06(-0.56%)
Sep 22, 2008 10.50 10.94 10.21 10.81 12,234 +0.36(+3.44%)
Sep 19, 2008 9.950 10.50 9.870 10.45 0 +0.79(+8.18%)
Sep 18, 2008 9.450 9.700 8.950 9.660 12,564 +0.30(+3.21%)
Sep 17, 2008 9.490 9.720 9.100 9.360 19,988 -0.07(-0.74%)
Sep 16, 2008 8.500 9.550 8.500 9.430 21,476 +0.91(+10.68%)
Sep 15, 2008 10.80 10.80 8.520 8.520 24,800 -2.63(-23.59%)
Sep 12, 2008 11.31 11.65 11.12 11.15 6,500 -0.10(-0.89%)
Sep 11, 2008 10.75 11.45 10.35 11.25 7,400 +0.25(+2.27%)
Sep 10, 2008 10.90 11.25 10.90 11.00 10,350 +0.49(+4.66%)
Sep 09, 2008 11.70 11.85 10.51 10.51 11,900 -1.34(-11.31%)
Sep 08, 2008 11.90 12.10 11.85 11.85 7,000 +0.00(+0.00%)
Sep 05, 2008 12.18 12.35 11.60 11.85 0 -0.31(-2.55%)
Sep 04, 2008 11.70 12.25 11.25 12.16 48,640 +0.21(+1.76%)
Sep 03, 2008 11.73 12.13 11.55 11.95 20,205 +0.35(+3.02%)
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.