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, 2019 0.5301 0.5302 0.5221 0.5221 2,503 -0.03(-5.07%)
Sep 27, 2019 0.5215 0.5800 0.4584 0.5500 17,200 -0.04(-6.35%)
Sep 26, 2019 0.5520 0.5873 0.5520 0.5873 3,673 +0.04(+6.57%)
Sep 25, 2019 0.5500 0.5900 0.5500 0.5511 5,136 -0.03(-4.64%)
Sep 24, 2019 0.5848 0.5848 0.5500 0.5779 4,838 +0.03(+4.94%)
Sep 23, 2019 0.5691 0.5873 0.5501 0.5507 23,938 -0.04(-6.23%)
Sep 20, 2019 0.5640 0.5873 0.5500 0.5873 39,900 -0.00(-0.68%)
Sep 19, 2019 0.5820 0.6000 0.5576 0.5913 26,424 -0.02(-3.40%)
Sep 18, 2019 0.6400 0.6499 0.5801 0.6121 59,958 -0.03(-4.36%)
Sep 17, 2019 0.7600 0.7784 0.5525 0.6400 56,528 -0.17(-20.99%)
Sep 16, 2019 0.7610 0.8575 0.7245 0.8100 195,206 +0.12(+17.39%)
Sep 13, 2019 0.7323 0.7323 0.6601 0.6900 31,200 +0.04(+6.14%)
Sep 12, 2019 0.7000 0.7000 0.6501 0.6501 2,232 -0.03(-3.82%)
Sep 11, 2019 0.7000 0.7000 0.6500 0.6759 29,007 -0.03(-3.79%)
Sep 10, 2019 0.6740 0.7025 0.6600 0.7025 12,577 +0.04(+6.01%)
Sep 09, 2019 0.6600 0.7000 0.6600 0.6627 4,033 -0.04(-5.33%)
Sep 06, 2019 0.6835 0.7100 0.6834 0.7000 6,300 +0.00(+0.00%)
Sep 05, 2019 0.7011 0.7011 0.6800 0.7000 2,504 +0.00(+0.01%)
Sep 04, 2019 0.7000 0.7000 0.6964 0.6999 4,406 +0.00(+0.71%)
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.