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, 2004 1.208 1.208 1.201 1.201 3,000 -0.01(-1.03%)
Apr 29, 2004 1.235 1.235 1.201 1.214 19,200 -0.03(-2.24%)
Apr 28, 2004 1.251 1.251 1.242 1.242 1,800 -0.02(-1.22%)
Apr 27, 2004 1.257 1.257 1.257 1.257 1,200 +0.00(+0.00%)
Apr 26, 2004 1.260 1.260 1.257 1.257 17,400 +0.00(+0.00%)
Apr 23, 2004 1.250 1.257 1.250 1.257 33,600 +0.01(+0.56%)
Apr 22, 2004 1.251 1.251 1.229 1.250 10,800 +0.00(+0.22%)
Apr 21, 2004 1.250 1.250 1.247 1.247 7,800 -0.00(-0.22%)
Apr 20, 2004 1.250 1.250 1.242 1.250 37,200 +0.01(+1.12%)
Apr 19, 2004 1.235 1.236 1.235 1.236 7,200 +0.01(+0.52%)
Apr 16, 2004 1.229 1.236 1.229 1.230 28,200 +0.00(+0.04%)
Apr 15, 2004 1.222 1.229 1.219 1.229 18,000 +0.01(+0.77%)
Apr 14, 2004 1.199 1.229 1.199 1.220 7,200 +0.02(+1.76%)
Apr 13, 2004 1.199 1.199 1.194 1.199 24,600 +0.00(+0.35%)
Apr 12, 2004 1.174 1.194 1.174 1.194 37,800 +0.03(+2.36%)
Apr 08, 2004 1.167 1.167 1.167 1.167 1,200 +0.00(+0.02%)
Apr 07, 2004 1.167 1.167 1.153 1.167 3,000 +0.01(+0.62%)
Apr 06, 2004 1.167 1.167 1.153 1.159 9,000 -0.01(-0.50%)
Apr 05, 2004 1.181 1.181 1.160 1.165 6,000 -0.01(-1.27%)
Apr 02, 2004 1.174 1.181 1.167 1.180 16,200 +0.01(+0.59%)
Apr 01, 2004 1.181 1.181 1.173 1.173 2,400 -0.00(-0.35%)
Mar 31, 2004 1.174 1.181 1.174 1.177 3,600 +0.00(+0.33%)
Mar 30, 2004 1.183 1.183 1.174 1.174 6,000 +0.00(+0.36%)
Mar 29, 2004 1.188 1.188 1.160 1.169 19,800 -0.01(-1.06%)
Mar 26, 2004 1.180 1.182 1.180 1.182 13,800 +0.00(+0.17%)
Mar 25, 2004 1.160 1.180 1.160 1.180 40,800 +0.02(+1.55%)
Mar 24, 2004 1.160 1.166 1.160 1.162 9,600 +0.00(+0.00%)
Mar 23, 2004 1.160 1.162 1.160 1.162 1,200 +0.00(+0.17%)
Mar 22, 2004 1.167 1.167 1.158 1.160 15,600 -0.01(-0.57%)
Mar 19, 2004 1.158 1.172 1.158 1.167 24,000 +0.01(+0.72%)
Mar 18, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Mar 17, 2004 1.167 1.167 1.157 1.158 12,000 -0.00(-0.24%)
Mar 16, 2004 1.200 1.200 1.149 1.161 33,600 -0.03(-2.79%)
Mar 15, 2004 1.225 1.225 1.194 1.194 23,400 -0.03(-2.71%)
Mar 12, 2004 1.228 1.228 1.228 1.228 1,800 +0.00(+0.00%)
Mar 11, 2004 1.225 1.228 1.225 1.228 4,200 +0.00(+0.20%)
Mar 10, 2004 1.257 1.257 1.225 1.225 27,000 -0.03(-2.33%)
Mar 09, 2004 1.215 1.263 1.215 1.254 21,600 +0.04(+3.22%)
Mar 08, 2004 1.209 1.218 1.195 1.215 19,200 +0.01(+0.53%)
Mar 05, 2004 1.208 1.233 1.208 1.209 24,000 +0.00(+0.02%)
Mar 04, 2004 1.250 1.299 1.167 1.209 156,000 -0.02(-1.67%)
Mar 03, 2004 1.201 1.229 1.194 1.229 29,400 +0.04(+3.51%)
Mar 02, 2004 1.250 1.250 1.111 1.188 61,200 -0.08(-6.04%)
Mar 01, 2004 1.285 1.306 1.250 1.264 62,400 -0.02(-1.62%)
Feb 27, 2004 1.285 1.333 1.271 1.285 77,400 +0.03(+2.21%)
Feb 26, 2004 1.222 1.319 1.194 1.257 48,600 +0.06(+4.62%)
Feb 25, 2004 1.122 1.201 1.122 1.201 27,600 +0.08(+6.79%)
Feb 24, 2004 1.117 1.139 1.111 1.125 30,600 +0.01(+1.25%)
Feb 23, 2004 1.060 1.111 1.060 1.111 81,600 +0.05(+5.12%)
Feb 20, 2004 1.053 1.057 1.053 1.057 6,600 +0.01(+0.53%)
Feb 19, 2004 1.076 1.076 1.051 1.051 9,600 -0.02(-1.69%)
Feb 18, 2004 1.108 1.109 1.069 1.069 19,200 -0.02(-1.91%)
Feb 17, 2004 1.069 1.125 1.069 1.090 58,800 +0.04(+4.11%)
Feb 13, 2004 1.054 1.054 1.047 1.047 6,600 -0.01(-0.66%)
Feb 12, 2004 1.054 1.054 1.054 1.054 4,200 +0.00(+0.26%)
Feb 11, 2004 1.049 1.051 1.049 1.051 6,000 +0.01(+0.53%)
Feb 10, 2004 1.046 1.046 1.046 1.046 600 +0.00(+0.27%)
Feb 09, 2004 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Feb 06, 2004 1.076 1.076 1.043 1.043 12,600 -0.03(-2.47%)
Feb 05, 2004 1.069 1.069 1.069 1.069 9,000 +0.00(+0.00%)
Feb 04, 2004 1.090 1.090 1.069 1.069 18,600 -0.01(-1.28%)
Feb 03, 2004 1.083 1.083 1.083 1.083 0 +0.00(+0.00%)
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.