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 )

2.820 +0.100 (+3.68%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 13, 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, 2005 6.867 7.110 6.866 7.109 24,300 +0.28(+4.03%)
Sep 29, 2005 6.806 6.861 6.797 6.833 3,300 +0.00(+0.02%)
Sep 28, 2005 6.833 6.889 6.780 6.832 18,300 +0.04(+0.52%)
Sep 27, 2005 6.867 6.867 6.797 6.797 900 -0.03(-0.46%)
Sep 26, 2005 6.722 6.861 6.722 6.828 8,700 +0.07(+1.07%)
Sep 23, 2005 6.756 6.756 6.667 6.756 2,100 +0.03(+0.50%)
Sep 22, 2005 6.800 6.800 6.722 6.722 2,400 -0.13(-1.94%)
Sep 21, 2005 6.861 6.944 6.806 6.856 5,700 +0.02(+0.33%)
Sep 20, 2005 6.833 6.833 6.833 6.833 300 +0.00(+0.00%)
Sep 19, 2005 6.806 6.888 6.806 6.833 4,200 +0.08(+1.23%)
Sep 16, 2005 6.806 6.806 6.750 6.750 900 -0.03(-0.41%)
Sep 15, 2005 6.778 6.831 6.772 6.778 4,200 +0.06(+0.83%)
Sep 14, 2005 6.756 6.793 6.717 6.722 3,900 +0.01(+0.15%)
Sep 13, 2005 6.720 6.720 6.712 6.712 900 -0.01(-0.13%)
Sep 12, 2005 6.750 6.750 6.721 6.721 4,200 -0.06(-0.84%)
Sep 09, 2005 6.889 6.889 6.722 6.778 5,400 -0.01(-0.08%)
Sep 08, 2005 7.000 7.000 6.722 6.783 5,100 -0.27(-3.86%)
Sep 07, 2005 6.667 7.056 6.667 7.056 5,700 +0.38(+5.67%)
Sep 06, 2005 6.691 6.708 6.677 6.677 3,300 -0.07(-1.04%)
Sep 02, 2005 6.944 7.000 6.736 6.747 10,800 -0.31(-4.38%)
Sep 01, 2005 7.444 7.444 7.056 7.056 6,300 -0.44(-5.93%)
Aug 31, 2005 7.111 7.500 6.774 7.500 99,600 +0.39(+5.47%)
Aug 30, 2005 6.444 7.111 6.444 7.111 39,900 +0.68(+10.54%)
Aug 29, 2005 6.210 6.433 6.161 6.433 32,100 +0.22(+3.49%)
Aug 26, 2005 6.206 6.220 6.167 6.217 5,100 +0.01(+0.16%)
Aug 25, 2005 6.200 6.220 6.189 6.207 5,700 -0.02(-0.34%)
Aug 24, 2005 6.254 6.254 6.228 6.228 3,300 -0.03(-0.44%)
Aug 23, 2005 6.206 6.256 6.206 6.256 6,600 +0.00(+0.00%)
Aug 22, 2005 6.222 6.300 6.111 6.256 41,700 -0.02(-0.35%)
Aug 19, 2005 6.244 6.306 6.056 6.278 41,700 +0.05(+0.80%)
Aug 18, 2005 6.361 6.361 6.224 6.228 13,500 -0.11(-1.68%)
Aug 17, 2005 6.500 6.639 6.294 6.334 12,300 -0.14(-2.21%)
Aug 16, 2005 6.667 6.778 6.444 6.478 69,900 -0.24(-3.56%)
Aug 15, 2005 6.806 6.831 6.678 6.717 7,200 -0.12(-1.71%)
Aug 12, 2005 6.889 6.944 6.778 6.833 12,900 -0.04(-0.65%)
Aug 11, 2005 6.833 6.922 6.833 6.878 7,500 +0.04(+0.65%)
Aug 10, 2005 6.889 7.022 6.833 6.833 11,400 -0.01(-0.08%)
Aug 09, 2005 7.011 7.011 6.839 6.839 8,700 -0.24(-3.37%)
Aug 08, 2005 7.033 7.078 7.033 7.078 1,200 +0.04(+0.62%)
Aug 05, 2005 7.038 7.081 7.000 7.034 5,700 -0.00(-0.06%)
Aug 04, 2005 7.306 7.361 6.944 7.039 18,000 -0.35(-4.74%)
Aug 03, 2005 7.293 7.444 7.293 7.389 14,400 +0.09(+1.30%)
Aug 02, 2005 7.306 7.339 7.252 7.294 4,500 +0.02(+0.22%)
Aug 01, 2005 7.444 7.467 7.278 7.278 7,200 -0.25(-3.38%)
Jul 29, 2005 7.383 7.533 7.356 7.533 12,600 +0.20(+2.73%)
Jul 28, 2005 7.056 7.434 7.056 7.333 12,900 +0.22(+3.16%)
Jul 27, 2005 7.139 7.139 7.109 7.109 3,000 +0.03(+0.36%)
Jul 26, 2005 7.222 7.333 7.083 7.083 7,200 -0.11(-1.54%)
Jul 25, 2005 7.150 7.278 7.056 7.194 12,900 +0.04(+0.57%)
Jul 22, 2005 6.971 7.166 6.971 7.153 8,400 +0.24(+3.42%)
Jul 21, 2005 6.944 6.944 6.862 6.917 5,400 +0.00(+0.00%)
Jul 20, 2005 6.902 6.917 6.902 6.917 600 +0.05(+0.70%)
Jul 19, 2005 6.862 6.994 6.862 6.869 10,200 +0.01(+0.15%)
Jul 18, 2005 6.794 6.859 6.667 6.859 17,700 +0.03(+0.37%)
Jul 15, 2005 6.900 6.944 6.806 6.833 10,200 -0.18(-2.55%)
Jul 14, 2005 7.083 7.083 7.012 7.012 2,700 -0.10(-1.39%)
Jul 13, 2005 7.277 7.277 6.973 7.111 21,000 -0.17(-2.29%)
Jul 12, 2005 7.341 7.342 7.229 7.278 3,900 -0.07(-0.91%)
Jul 11, 2005 7.361 7.389 7.303 7.344 9,300 -0.10(-1.33%)
Jul 08, 2005 7.139 7.639 7.139 7.443 32,700 +0.28(+3.86%)
Jul 07, 2005 7.000 7.167 7.000 7.167 4,800 +0.14(+2.01%)
Jul 06, 2005 7.172 7.172 7.000 7.026 13,200 -0.17(-2.41%)
Jul 05, 2005 7.167 7.211 7.111 7.199 8,100 -0.05(-0.70%)
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.