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 )

2.761 -0.099 (-3.45%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2004 1.319 1.319 1.292 1.292 4,800 -0.03(-2.11%)
Sep 29, 2004 1.292 1.319 1.292 1.319 6,000 +0.01(+1.06%)
Sep 28, 2004 1.278 1.306 1.278 1.306 9,000 +0.04(+3.30%)
Sep 27, 2004 1.264 1.264 1.264 1.264 600 +0.01(+1.11%)
Sep 24, 2004 1.233 1.250 1.233 1.250 8,400 +0.02(+1.47%)
Sep 23, 2004 1.217 1.232 1.214 1.232 25,200 +0.01(+0.77%)
Sep 22, 2004 1.222 1.222 1.222 1.222 1,200 -0.01(-0.54%)
Sep 21, 2004 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Sep 20, 2004 1.236 1.243 1.229 1.229 6,000 -0.01(-0.56%)
Sep 17, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Sep 16, 2004 1.236 1.236 1.236 1.236 53,400 -0.03(-2.20%)
Sep 15, 2004 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Sep 14, 2004 1.285 1.285 1.264 1.264 5,400 -0.03(-2.15%)
Sep 13, 2004 1.319 1.319 1.292 1.292 4,800 -0.02(-1.36%)
Sep 10, 2004 1.309 1.309 1.309 1.309 1,800 -0.00(-0.02%)
Sep 09, 2004 1.322 1.322 1.310 1.310 9,600 -0.02(-1.42%)
Sep 08, 2004 1.333 1.333 1.328 1.329 10,800 -0.00(-0.35%)
Sep 07, 2004 1.292 1.339 1.292 1.333 15,000 +0.04(+3.23%)
Sep 03, 2004 1.247 1.292 1.247 1.292 13,800 +0.04(+3.56%)
Sep 02, 2004 1.243 1.247 1.243 1.247 2,400 +0.01(+0.90%)
Sep 01, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Aug 31, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Aug 30, 2004 1.250 1.250 1.236 1.236 12,000 -0.03(-2.20%)
Aug 27, 2004 1.292 1.292 1.257 1.264 9,600 -0.01(-1.09%)
Aug 26, 2004 1.278 1.278 1.278 1.278 3,000 -0.01(-1.08%)
Aug 25, 2004 1.278 1.292 1.278 1.292 3,600 +0.01(+1.09%)
Aug 24, 2004 1.278 1.303 1.264 1.278 48,600 -0.01(-1.08%)
Aug 23, 2004 1.314 1.333 1.292 1.292 7,800 -0.02(-1.63%)
Aug 20, 2004 1.291 1.333 1.291 1.313 15,600 +0.02(+1.66%)
Aug 19, 2004 1.264 1.292 1.264 1.292 13,200 +0.03(+2.22%)
Aug 18, 2004 1.250 1.264 1.250 1.264 4,800 +0.02(+2.00%)
Aug 17, 2004 1.232 1.264 1.232 1.239 19,200 +0.01(+1.13%)
Aug 16, 2004 1.222 1.236 1.222 1.225 19,200 +0.02(+1.38%)
Aug 13, 2004 1.208 1.208 1.208 1.208 600 +0.00(+0.00%)
Aug 12, 2004 1.186 1.208 1.186 1.208 4,800 +0.03(+2.91%)
Aug 11, 2004 1.174 1.174 1.174 1.174 8,400 +0.00(+0.05%)
Aug 10, 2004 1.174 1.174 1.174 1.174 1,200 +0.01(+0.55%)
Aug 09, 2004 1.181 1.181 1.167 1.167 46,800 -0.03(-2.28%)
Aug 06, 2004 1.194 1.194 1.194 1.194 600 +0.00(+0.00%)
Aug 05, 2004 1.194 1.194 1.194 1.194 1,200 +0.01(+1.18%)
Aug 04, 2004 1.186 1.194 1.181 1.181 18,600 +0.00(+0.28%)
Aug 03, 2004 1.181 1.181 1.177 1.177 3,000 -0.01(-0.87%)
Aug 02, 2004 1.194 1.194 1.188 1.188 1,200 -0.01(-1.16%)
Jul 30, 2004 1.188 1.201 1.174 1.201 11,400 +0.00(+0.00%)
Jul 29, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jul 28, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jul 27, 2004 1.188 1.201 1.188 1.201 6,000 +0.02(+1.76%)
Jul 26, 2004 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Jul 23, 2004 1.181 1.181 1.181 1.181 600 -0.01(-1.16%)
Jul 22, 2004 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Jul 21, 2004 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Jul 20, 2004 1.194 1.194 1.194 1.194 600 -0.01(-1.15%)
Jul 19, 2004 1.208 1.208 1.208 1.208 1,200 +0.00(+0.00%)
Jul 16, 2004 1.201 1.208 1.201 1.208 3,000 +0.00(+0.00%)
Jul 15, 2004 1.208 1.208 1.208 1.208 2,400 +0.01(+0.58%)
Jul 14, 2004 1.201 1.201 1.201 1.201 600 -0.01(-0.57%)
Jul 13, 2004 1.208 1.208 1.208 1.208 600 +0.00(+0.00%)
Jul 12, 2004 1.208 1.208 1.208 1.208 4,200 +0.00(+0.00%)
Jul 09, 2004 1.196 1.208 1.196 1.208 3,000 +0.01(+0.46%)
Jul 08, 2004 1.194 1.203 1.194 1.203 3,600 +0.01(+0.70%)
Jul 07, 2004 1.168 1.236 1.168 1.194 17,400 +0.02(+1.78%)
Jul 06, 2004 1.181 1.181 1.174 1.174 4,800 -0.01(-0.59%)
Jul 02, 2004 1.181 1.181 1.181 1.181 600 +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.