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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2014 2.620 2.670 2.570 2.616 9,606 -0.07(-2.76%)
Sep 29, 2014 2.660 2.730 2.620 2.690 2,198 -0.04(-1.29%)
Sep 26, 2014 2.725 2.725 2.725 2.725 150 -0.07(-2.67%)
Sep 24, 2014 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 23, 2014 2.800 2.800 2.800 2.800 800 +0.02(+0.79%)
Sep 22, 2014 2.800 2.800 2.640 2.778 2,841 -0.14(-4.86%)
Sep 19, 2014 2.840 2.920 2.800 2.920 8,257 +0.12(+4.29%)
Sep 18, 2014 2.810 2.930 2.800 2.800 1,342 -0.11(-3.71%)
Sep 17, 2014 2.810 2.908 2.810 2.908 407 +0.07(+2.39%)
Sep 16, 2014 2.870 2.870 2.710 2.840 8,005 -0.06(-2.07%)
Sep 15, 2014 2.980 2.980 2.900 2.900 1,124 -0.04(-1.36%)
Sep 12, 2014 2.940 2.940 2.940 2.940 9 +0.00(+0.00%)
Sep 11, 2014 2.900 2.940 2.900 2.940 1,634 +0.03(+1.03%)
Sep 10, 2014 2.910 2.910 2.910 2.910 238 -0.02(-0.68%)
Sep 09, 2014 2.910 2.930 2.910 2.930 497 -0.05(-1.67%)
Sep 08, 2014 2.910 2.980 2.910 2.980 449 -0.01(-0.33%)
Sep 05, 2014 2.990 2.990 2.990 2.990 169 -0.01(-0.34%)
Sep 03, 2014 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
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.