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: 10:56 AM EDT, May 23, 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 28, 2018 1.810 1.820 1.780 1.780 22,700 -0.02(-1.11%)
Sep 27, 2018 1.800 1.860 1.800 1.800 31,991 -0.03(-1.74%)
Sep 26, 2018 1.860 1.860 1.820 1.832 87,837 -0.03(-1.64%)
Sep 25, 2018 1.880 1.920 1.820 1.862 109,897 -0.04(-1.98%)
Sep 24, 2018 1.900 2.060 1.870 1.900 386,169 -0.05(-2.56%)
Sep 21, 2018 1.905 1.950 1.905 1.950 2,000 +0.02(+1.04%)
Sep 20, 2018 1.880 1.940 1.840 1.930 5,690 -0.01(-0.52%)
Sep 19, 2018 1.870 1.969 1.870 1.940 26,911 +0.03(+1.60%)
Sep 18, 2018 1.950 2.000 1.830 1.909 57,152 -0.02(-1.06%)
Sep 17, 2018 1.950 1.950 1.930 1.930 14,138 +0.00(+0.00%)
Sep 14, 2018 1.850 1.950 1.850 1.930 2,700 +0.06(+3.21%)
Sep 13, 2018 1.860 1.950 1.841 1.870 17,030 -0.08(-4.10%)
Sep 12, 2018 1.810 1.950 1.810 1.950 8,466 +0.12(+6.47%)
Sep 11, 2018 1.810 1.840 1.810 1.831 7,472 -0.02(-1.00%)
Sep 10, 2018 1.850 1.865 1.830 1.850 2,753 -0.05(-2.63%)
Sep 07, 2018 1.900 1.900 1.900 1.900 1,700 -0.02(-1.04%)
Sep 06, 2018 1.910 1.950 1.900 1.920 4,770 +0.01(+0.47%)
Sep 05, 2018 1.850 1.911 1.847 1.911 7,545 -0.03(-1.49%)
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.