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 (%)
Oct 31, 2005 8.556 8.661 8.528 8.630 10,200 +0.02(+0.28%)
Oct 28, 2005 8.500 8.611 8.500 8.606 11,400 +0.11(+1.24%)
Oct 27, 2005 8.528 8.557 8.444 8.500 13,200 -0.11(-1.29%)
Oct 26, 2005 8.583 8.611 8.520 8.611 15,900 +0.10(+1.17%)
Oct 25, 2005 8.611 8.611 8.473 8.511 19,200 -0.10(-1.16%)
Oct 24, 2005 8.583 8.611 8.479 8.611 16,500 +0.06(+0.65%)
Oct 21, 2005 8.556 8.556 8.366 8.556 60,900 +0.11(+1.32%)
Oct 20, 2005 8.489 8.583 8.389 8.444 35,400 +0.17(+2.00%)
Oct 19, 2005 7.989 8.422 7.934 8.279 39,000 +0.50(+6.44%)
Oct 18, 2005 7.333 8.000 7.333 7.778 53,100 +0.61(+8.53%)
Oct 17, 2005 6.889 7.167 6.889 7.167 26,100 +0.32(+4.74%)
Oct 14, 2005 6.744 6.861 6.667 6.842 4,800 +0.04(+0.62%)
Oct 13, 2005 6.806 6.806 6.672 6.800 7,800 -0.03(-0.50%)
Oct 12, 2005 6.917 6.972 6.834 6.834 4,500 -0.15(-2.21%)
Oct 11, 2005 6.844 6.989 6.844 6.989 4,500 +0.21(+3.15%)
Oct 10, 2005 7.033 7.061 6.667 6.776 16,200 -0.23(-3.28%)
Oct 07, 2005 6.989 7.006 6.944 7.006 12,000 +0.07(+0.96%)
Oct 06, 2005 6.944 6.978 6.833 6.939 6,900 +0.02(+0.32%)
Oct 05, 2005 7.000 7.056 6.917 6.917 3,600 -0.14(-1.97%)
Oct 04, 2005 6.944 7.056 6.944 7.056 1,800 +0.08(+1.20%)
Oct 03, 2005 7.111 7.111 6.972 6.972 8,100 -0.14(-1.92%)
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%)
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.