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 )

2.810 -0.050 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 29, 2019 0.3960 0.5999 0.3800 0.5318 391,900 +0.14(+34.33%)
Nov 27, 2019 0.3930 0.3980 0.3700 0.3959 27,600 +0.02(+5.57%)
Nov 26, 2019 0.3700 0.3750 0.3500 0.3750 13,495 +0.01(+3.05%)
Nov 25, 2019 0.3488 0.3792 0.3488 0.3639 17,047 -0.01(-2.75%)
Nov 22, 2019 0.3778 0.3778 0.3608 0.3742 58,000 -0.01(-1.78%)
Nov 21, 2019 0.3973 0.3973 0.3600 0.3810 3,586 -0.02(-3.79%)
Nov 20, 2019 0.3880 0.3960 0.3880 0.3960 1,232 +0.01(+2.06%)
Nov 19, 2019 0.3700 0.3930 0.3700 0.3880 3,921 +0.02(+4.86%)
Nov 18, 2019 0.3800 0.3900 0.3700 0.3700 17,332 -0.02(-5.61%)
Nov 15, 2019 0.4050 0.4050 0.3350 0.3920 40,600 -0.00(-0.76%)
Nov 14, 2019 0.4000 0.4299 0.3834 0.3950 59,745 +0.00(+0.00%)
Nov 13, 2019 0.4050 0.4200 0.3950 0.3950 2,399 -0.01(-3.66%)
Nov 12, 2019 0.4100 0.4100 0.3900 0.4100 7,579 -0.01(-2.38%)
Nov 11, 2019 0.4200 0.4300 0.4200 0.4200 2,478 +0.00(+0.00%)
Nov 08, 2019 0.4000 0.4208 0.4000 0.4200 8,400 +0.00(+0.86%)
Nov 07, 2019 0.4600 0.4600 0.4164 0.4164 7,227 -0.03(-6.43%)
Nov 06, 2019 0.4800 0.4800 0.3921 0.4450 57,687 -0.02(-5.32%)
Nov 05, 2019 0.5000 0.5000 0.4000 0.4700 30,691 -0.04(-7.84%)
Nov 04, 2019 0.3700 0.5100 0.3700 0.5100 138,999 +0.16(+45.26%)
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.