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 29, 2017 1.800 1.800 1.800 1.800 6,155 -0.00(-0.05%)
Sep 28, 2017 1.801 1.801 1.801 1.801 187 -0.03(-1.58%)
Sep 26, 2017 1.830 66 -0.07(-3.68%)
Sep 25, 2017 1.830 1.900 1.830 1.900 634 +0.05(+2.70%)
Sep 22, 2017 1.880 1.880 1.800 1.850 8,520 +0.04(+2.21%)
Sep 21, 2017 1.825 1.825 1.810 1.810 1,061 +0.00(+0.00%)
Sep 20, 2017 1.800 1.820 1.780 1.810 18,926 -0.07(-3.72%)
Sep 19, 2017 1.830 1.880 1.670 1.880 28,364 +0.00(+0.00%)
Sep 18, 2017 1.780 1.880 1.780 1.880 8,925 +0.08(+4.44%)
Sep 15, 2017 1.730 1.820 1.730 1.800 6,544 -0.08(-4.26%)
Sep 14, 2017 1.750 1.880 1.750 1.880 590 +0.00(+0.00%)
Sep 13, 2017 1.730 1.880 1.730 1.880 22,625 +0.16(+9.30%)
Sep 12, 2017 1.740 1.740 1.710 1.720 566 -0.04(-2.27%)
Sep 11, 2017 1.750 1.760 1.750 1.760 749 +0.03(+1.73%)
Sep 08, 2017 1.730 1.753 1.730 1.730 5,039 -0.01(-0.58%)
Sep 07, 2017 1.800 1.800 1.704 1.740 4,245 -0.08(-4.39%)
Sep 06, 2017 1.750 1.820 1.700 1.820 29,589 +0.00(+0.00%)
Sep 05, 2017 1.760 1.820 1.750 1.820 426 +0.02(+1.11%)
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.