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 )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 2.090 2.130 2.020 2.070 28,400 -0.01(-0.48%)
Apr 29, 2021 2.250 2.280 2.020 2.080 40,596 -0.15(-6.73%)
Apr 28, 2021 2.180 2.440 2.180 2.230 253,180 +0.03(+1.36%)
Apr 27, 2021 2.270 2.320 2.120 2.200 68,184 -0.03(-1.35%)
Apr 26, 2021 2.180 2.240 2.170 2.230 34,026 +0.01(+0.45%)
Apr 23, 2021 2.180 2.258 2.140 2.220 37,900 +0.09(+4.23%)
Apr 22, 2021 2.120 2.220 2.120 2.130 52,857 +0.01(+0.47%)
Apr 21, 2021 2.070 2.170 2.070 2.120 28,802 +0.05(+2.42%)
Apr 20, 2021 2.140 2.200 2.070 2.070 32,058 -0.08(-3.72%)
Apr 19, 2021 2.260 2.260 2.150 2.150 27,742 -0.03(-1.38%)
Apr 16, 2021 2.260 2.260 2.140 2.180 65,000 -0.11(-4.80%)
Apr 15, 2021 2.450 2.450 2.260 2.290 44,431 -0.12(-4.98%)
Apr 14, 2021 2.440 2.580 2.380 2.410 243,022 -0.09(-3.60%)
Apr 13, 2021 2.380 2.560 2.320 2.500 141,425 +0.05(+2.04%)
Apr 12, 2021 2.630 2.680 2.356 2.450 88,688 -0.27(-9.93%)
Apr 09, 2021 2.900 2.900 2.660 2.720 59,500 -0.17(-5.88%)
Apr 08, 2021 2.880 2.930 2.820 2.890 32,778 +0.01(+0.35%)
Apr 07, 2021 2.810 2.960 2.745 2.880 79,861 +0.07(+2.49%)
Apr 06, 2021 2.650 2.910 2.650 2.810 299,143 +0.14(+5.24%)
Apr 05, 2021 2.760 2.810 2.580 2.670 146,851 -0.04(-1.66%)
Apr 01, 2021 2.520 2.800 2.520 2.715 221,100 +0.15(+5.64%)
Mar 31, 2021 2.850 2.890 2.570 2.570 174,768 -0.25(-8.87%)
Mar 30, 2021 2.800 3.090 2.720 2.820 545,754 +0.05(+1.81%)
Mar 29, 2021 2.810 2.870 2.710 2.770 55,918 -0.04(-1.42%)
Mar 26, 2021 2.710 2.958 2.700 2.810 127,800 +0.04(+1.44%)
Mar 25, 2021 2.590 2.770 2.520 2.770 123,018 +0.08(+2.78%)
Mar 24, 2021 2.710 2.930 2.570 2.695 283,026 +0.08(+3.26%)
Mar 23, 2021 2.850 2.900 2.584 2.610 46,632 -0.18(-6.45%)
Mar 22, 2021 2.920 2.940 2.690 2.790 42,343 -0.08(-2.79%)
Mar 19, 2021 2.700 2.870 2.600 2.870 75,800 +0.15(+5.51%)
Mar 18, 2021 2.870 2.990 2.700 2.720 119,563 -0.22(-7.48%)
Mar 17, 2021 2.890 2.990 2.800 2.940 172,565 +0.00(+0.00%)
Mar 16, 2021 3.100 3.100 2.841 2.940 83,851 -0.16(-5.16%)
Mar 15, 2021 3.100 3.330 2.970 3.100 364,249 +0.06(+1.97%)
Mar 12, 2021 3.020 3.160 2.920 3.040 147,500 -0.03(-0.98%)
Mar 11, 2021 3.250 3.260 2.980 3.070 261,590 -0.08(-2.54%)
Mar 10, 2021 2.680 3.380 2.660 3.150 878,098 +0.47(+17.54%)
Mar 09, 2021 2.770 2.770 2.630 2.680 42,602 +0.06(+2.29%)
Mar 08, 2021 2.590 2.690 2.400 2.620 109,070 +0.06(+2.34%)
Mar 05, 2021 2.860 2.890 2.500 2.560 267,600 -0.11(-4.12%)
Mar 04, 2021 3.090 3.120 2.600 2.670 637,571 -0.43(-13.87%)
Mar 03, 2021 3.150 3.450 3.060 3.100 393,899 -0.12(-3.73%)
Mar 02, 2021 3.250 3.490 3.210 3.220 320,406 -0.03(-0.92%)
Mar 01, 2021 3.260 3.380 3.230 3.250 138,460 +0.06(+1.88%)
Feb 26, 2021 3.460 3.480 3.180 3.190 147,800 -0.38(-10.64%)
Feb 25, 2021 3.560 3.620 3.420 3.570 146,377 -0.04(-1.11%)
Feb 24, 2021 3.360 3.730 3.360 3.610 179,719 +0.24(+7.12%)
Feb 23, 2021 3.950 3.990 3.160 3.370 454,964 -0.93(-21.63%)
Feb 22, 2021 4.160 4.570 4.120 4.300 680,102 +0.09(+2.14%)
Feb 19, 2021 3.760 4.380 3.710 4.210 577,000 +0.01(+0.24%)
Feb 18, 2021 3.560 4.290 3.500 4.200 1,538,357 +0.66(+18.64%)
Feb 17, 2021 3.620 3.640 3.440 3.540 180,590 -0.16(-4.32%)
Feb 16, 2021 3.580 3.960 3.400 3.700 1,152,873 +0.33(+9.79%)
Feb 12, 2021 3.310 3.850 3.300 3.370 614,200 +0.03(+0.90%)
Feb 11, 2021 3.710 3.920 3.250 3.340 582,124 -0.64(-16.08%)
Feb 10, 2021 3.760 4.700 3.120 3.980 3,835,767 +0.65(+19.52%)
Feb 09, 2021 3.150 3.670 3.150 3.330 1,377,723 +0.13(+4.06%)
Feb 08, 2021 3.080 3.500 2.950 3.200 772,178 -0.05(-1.54%)
Feb 05, 2021 2.800 3.740 2.780 3.250 1,480,300 +0.48(+17.33%)
Feb 04, 2021 2.960 2.980 2.720 2.770 159,040 -0.09(-3.15%)
Feb 03, 2021 3.000 3.150 2.850 2.860 244,069 +0.03(+1.06%)
Feb 02, 2021 3.060 3.140 2.820 2.830 261,706 -0.31(-9.87%)
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.