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 )

2.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 29, 2017 2.080 2.080 2.080 0 -0.04(-1.89%)
Dec 28, 2017 2.100 2.190 2.090 2.120 4,429 +0.06(+2.91%)
Dec 27, 2017 2.220 2.220 2.000 2.060 30,549 -0.21(-9.25%)
Dec 26, 2017 2.150 2.270 2.050 2.270 15,510 +0.15(+7.08%)
Dec 22, 2017 2.110 2.120 2.070 2.120 10,925 +0.07(+3.41%)
Dec 21, 2017 2.150 2.410 2.050 2.050 143,794 +0.03(+1.49%)
Dec 20, 2017 2.001 2.100 2.000 2.020 97,188 -0.08(-3.80%)
Dec 19, 2017 2.040 2.430 1.900 2.100 130,873 +0.07(+3.39%)
Dec 18, 2017 1.990 2.050 1.990 2.031 8,373 +0.05(+2.32%)
Dec 15, 2017 2.030 2.050 1.985 1.985 17,906 -0.04(-1.93%)
Dec 14, 2017 2.010 2.100 2.000 2.024 9,538 +0.01(+0.70%)
Dec 13, 2017 2.046 2.060 2.010 2.010 4,420 -0.01(-0.50%)
Dec 12, 2017 2.190 2.700 2.010 2.020 210,801 -0.14(-6.48%)
Dec 11, 2017 2.120 2.200 2.120 2.160 9,551 -0.06(-2.59%)
Dec 08, 2017 2.190 2.234 2.190 2.217 5,733 +0.02(+0.79%)
Dec 06, 2017 2.200 2.200 2.200 31 -0.03(-1.35%)
Dec 05, 2017 2.175 2.240 2.151 2.230 2,452 +0.06(+2.76%)
Dec 04, 2017 2.190 2.190 2.170 2.170 367 +0.03(+1.40%)
Dec 01, 2017 2.135 2.140 2.130 2.140 1,499 +0.05(+2.39%)
Nov 30, 2017 2.131 2.150 2.090 2.090 12,192 -0.09(-4.13%)
Nov 29, 2017 2.160 2.200 2.140 2.180 4,346 +0.05(+2.35%)
Nov 28, 2017 2.159 2.160 2.120 2.130 2,486 +0.02(+0.95%)
Nov 27, 2017 2.140 2.200 2.110 2.110 6,476 -0.17(-7.46%)
Nov 24, 2017 2.150 2.280 2.140 2.280 1,229 +0.07(+3.17%)
Nov 22, 2017 2.130 2.280 2.108 2.210 22,242 +0.13(+6.25%)
Nov 21, 2017 2.150 2.150 2.080 2.080 1,910 -0.06(-2.80%)
Nov 20, 2017 2.045 2.210 2.044 2.140 11,762 +0.06(+2.88%)
Nov 17, 2017 2.160 2.160 2.010 2.080 4,383 -0.15(-6.73%)
Nov 16, 2017 2.550 2.550 2.150 2.230 29,238 +0.16(+7.73%)
Nov 15, 2017 2.010 2.150 2.000 2.070 28,349 +0.09(+4.55%)
Nov 14, 2017 1.980 1.980 1.929 1.980 26,170 +0.04(+2.06%)
Nov 13, 2017 1.955 1.960 1.940 1.940 1,471 +0.02(+1.04%)
Nov 10, 2017 1.970 2.020 1.920 1.920 667 +0.00(+0.00%)
Nov 09, 2017 1.920 1.920 1.920 1.920 319 -0.00(-0.20%)
Nov 08, 2017 1.924 1.924 1.924 1.924 848 -0.08(-3.81%)
Nov 07, 2017 1.990 2.004 1.980 2.000 7,257 +0.02(+1.02%)
Nov 06, 2017 1.950 2.010 1.900 1.980 8,492 -0.01(-0.51%)
Nov 03, 2017 1.994 1.994 1.990 1.990 603 -0.05(-2.48%)
Nov 02, 2017 1.959 2.041 1.956 2.041 1,611 +0.09(+4.65%)
Nov 01, 2017 1.976 2.049 1.950 1.950 2,718 -0.05(-2.50%)
Oct 31, 2017 2.000 2.000 1.909 2.000 3,591 +0.00(+0.00%)
Oct 30, 2017 2.000 2.000 1.980 2.000 2,710 +0.00(+0.00%)
Oct 27, 2017 2.000 2.000 2.000 2.000 372 +0.00(+0.00%)
Oct 26, 2017 2.000 2.000 2.000 2.000 225 +0.05(+2.56%)
Oct 25, 2017 1.930 1.950 1.920 1.950 9,738 +0.05(+2.43%)
Oct 24, 2017 1.910 1.910 1.900 1.904 4,180 +0.04(+2.35%)
Oct 23, 2017 1.870 1.870 1.850 1.860 4,409 -0.06(-3.33%)
Oct 19, 2017 1.924 1.924 1.924 14 -0.02(-0.82%)
Oct 18, 2017 1.940 1.940 1.940 1.940 278 +0.05(+2.57%)
Oct 17, 2017 1.891 1.891 1.891 1.891 1,058 +0.04(+2.18%)
Oct 16, 2017 1.849 1.861 1.840 1.851 5,748 +0.00(+0.05%)
Oct 13, 2017 1.850 1.850 1.850 1.850 5,096 +0.02(+1.09%)
Oct 12, 2017 1.850 1.870 1.830 1.830 1,221 +0.00(+0.00%)
Oct 11, 2017 1.860 1.910 1.820 1.830 9,821 -0.08(-4.19%)
Oct 09, 2017 1.910 1.910 1.910 76 +0.02(+1.06%)
Oct 06, 2017 1.860 1.900 1.860 1.890 25,116 +0.00(+0.00%)
Oct 05, 2017 1.890 1.890 1.870 1.890 681 +0.02(+1.07%)
Oct 04, 2017 1.830 1.890 1.828 1.870 5,227 +0.06(+3.31%)
Oct 03, 2017 1.830 1.830 1.810 1.810 2,086 -0.00(-0.12%)
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.