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 )

2.761 -0.099 (-3.44%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2013 3.550 3.550 3.550 3.550 1,000 +0.00(+0.00%)
Oct 30, 2013 3.500 3.650 3.460 3.550 38,601 +0.06(+1.72%)
Oct 29, 2013 3.460 3.600 3.460 3.490 11,304 +0.03(+0.75%)
Oct 28, 2013 3.480 3.480 3.464 3.464 1,057 -0.17(-4.57%)
Oct 25, 2013 3.550 3.630 3.350 3.630 8,032 +0.13(+3.71%)
Oct 24, 2013 3.580 3.580 3.500 3.500 440 -0.15(-4.10%)
Oct 23, 2013 3.650 3.650 3.650 3.650 200 +0.15(+4.28%)
Oct 22, 2013 3.500 3.500 3.500 3.500 165 +0.06(+1.67%)
Oct 21, 2013 3.442 3.442 3.442 3.442 100 +0.04(+1.25%)
Oct 15, 2013 3.400 3.400 3.400 3.400 200 -0.25(-6.85%)
Oct 14, 2013 3.650 3.650 3.650 3.650 100 +0.02(+0.55%)
Oct 08, 2013 3.520 3.630 3.630 3.630 300 +0.08(+2.25%)
Oct 07, 2013 3.400 3.550 3.380 3.550 3,629 +0.15(+4.41%)
Oct 02, 2013 3.400 3.400 3.400 3.400 0 +0.03(+0.89%)
Oct 01, 2013 3.350 3.370 3.350 3.370 1,000 -0.08(-2.32%)
Sep 30, 2013 3.530 3.540 3.350 3.450 4,000 -0.05(-1.43%)
Sep 27, 2013 3.470 3.500 3.330 3.500 4,000 +0.15(+4.48%)
Sep 26, 2013 3.370 3.370 3.350 3.350 2,500 -0.05(-1.47%)
Sep 25, 2013 3.400 3.400 3.400 3.400 1,300 -0.01(-0.29%)
Sep 24, 2013 3.531 3.531 3.410 3.410 5,200 -0.15(-4.21%)
Sep 23, 2013 3.610 3.610 3.550 3.560 1,100 -0.01(-0.28%)
Sep 20, 2013 3.330 3.570 3.210 3.570 15,389 +0.13(+3.78%)
Sep 19, 2013 3.380 3.500 3.350 3.440 15,439 +0.00(+0.00%)
Sep 17, 2013 3.500 3.440 3.440 3.440 3,200 -0.05(-1.43%)
Sep 16, 2013 3.450 3.500 3.490 3.490 4,841 +0.04(+1.16%)
Sep 13, 2013 3.340 3.450 3.340 3.450 5,245 +0.14(+4.36%)
Sep 12, 2013 3.170 3.350 3.060 3.306 2,697 +0.08(+2.35%)
Sep 11, 2013 3.150 3.230 3.000 3.230 6,025 +0.08(+2.54%)
Sep 10, 2013 3.160 3.160 3.150 3.150 300 -0.01(-0.32%)
Sep 09, 2013 3.270 3.300 3.160 3.160 2,415 -0.09(-2.77%)
Sep 06, 2013 3.180 3.250 3.150 3.250 3,650 +0.00(+0.00%)
Sep 04, 2013 3.250 3.250 3.250 3.250 100 -0.10(-2.99%)
Aug 30, 2013 3.200 3.350 3.350 3.350 900 -0.15(-4.29%)
Aug 27, 2013 3.550 3.500 3.500 3.500 1,700 -0.05(-1.41%)
Aug 26, 2013 3.570 3.570 3.550 3.550 1,961 -0.05(-1.39%)
Aug 23, 2013 3.550 3.620 3.450 3.600 3,339 +0.33(+10.09%)
Aug 22, 2013 3.320 3.330 3.150 3.270 3,463 -0.06(-1.80%)
Aug 21, 2013 3.300 3.370 3.280 3.330 1,900 +0.03(+0.91%)
Aug 20, 2013 3.399 3.400 3.300 3.300 1,300 +0.04(+1.23%)
Aug 15, 2013 3.220 3.260 3.260 3.260 800 +0.06(+1.87%)
Aug 14, 2013 3.220 3.390 3.200 3.200 2,300 -0.10(-3.03%)
Aug 13, 2013 3.400 3.400 3.290 3.300 7,275 -0.10(-2.94%)
Aug 12, 2013 3.250 3.400 3.250 3.400 255 -0.11(-3.13%)
Aug 09, 2013 3.510 3.510 3.510 3.510 200 +0.00(+0.00%)
Aug 08, 2013 3.250 3.510 3.210 3.510 700 -0.02(-0.57%)
Aug 07, 2013 3.530 3.530 3.530 3.530 100 +0.00(+0.00%)
Aug 06, 2013 3.530 3.530 3.530 3.530 100 -0.07(-1.95%)
Aug 05, 2013 3.570 3.600 3.560 3.600 1,000 +0.00(+0.00%)
Aug 02, 2013 3.370 3.708 3.370 3.600 5,134 +0.10(+2.86%)
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.