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 (%)
Oct 30, 2015 2.110 2.120 2.110 2.120 62 +0.09(+4.61%)
Oct 29, 2015 2.000 2.050 2.000 2.027 5,706 +0.10(+5.01%)
Oct 28, 2015 1.930 1.940 1.930 1.930 668 +0.03(+1.58%)
Oct 27, 2015 1.900 1.900 1.900 1.900 291 -0.06(-2.95%)
Oct 26, 2015 1.910 1.958 1.910 1.958 1,998 +0.02(+0.92%)
Oct 23, 2015 2.100 2.100 1.940 1.940 2,603 -0.11(-5.37%)
Oct 22, 2015 2.050 2.050 2.050 2.050 520 -0.16(-7.24%)
Oct 16, 2015 2.250 2.210 2.210 2.210 3,400 +0.27(+14.13%)
Oct 15, 2015 1.950 1.950 1.936 1.936 1,300 -0.16(-7.79%)
Oct 14, 2015 2.010 2.100 2.010 2.100 1,649 +0.18(+9.38%)
Oct 13, 2015 1.950 1.950 1.920 1.920 608 -0.14(-6.80%)
Oct 09, 2015 2.080 2.060 2.060 2.060 5,800 -0.03(-1.44%)
Oct 08, 2015 2.070 2.090 2.060 2.090 3,276 +0.00(+0.00%)
Oct 07, 2015 2.090 2.090 2.090 2.090 106 +0.17(+8.63%)
Oct 05, 2015 1.880 1.920 1.880 1.924 56 -0.13(-6.15%)
Oct 02, 2015 1.980 2.050 1.980 2.050 4,164 +0.07(+3.54%)
Oct 01, 2015 1.900 1.990 1.850 1.980 11,175 +0.12(+6.45%)
Sep 30, 2015 1.890 1.900 1.860 1.860 1,503 -0.08(-4.12%)
Sep 28, 2015 1.940 1.940 1.930 1.940 10 +0.05(+2.65%)
Sep 24, 2015 1.870 1.890 1.870 1.890 10 +0.02(+1.07%)
Sep 23, 2015 1.870 1.880 1.870 1.870 3,420 +0.02(+1.08%)
Sep 21, 2015 1.910 1.920 1.850 1.850 39 -0.09(-4.64%)
Sep 18, 2015 1.850 1.940 1.850 1.940 3,232 +0.09(+4.86%)
Sep 17, 2015 1.850 1.850 1.850 1.850 159 +0.00(+0.00%)
Sep 16, 2015 1.860 1.970 1.810 1.850 19,370 -0.08(-3.95%)
Sep 15, 2015 1.860 1.926 1.860 1.926 2,509 +0.08(+4.11%)
Sep 14, 2015 1.820 1.850 1.770 1.850 1,731 +0.00(+0.01%)
Sep 11, 2015 1.820 1.850 1.820 1.850 237 +0.03(+1.65%)
Sep 10, 2015 1.820 1.820 1.820 1.820 196 +0.00(+0.00%)
Sep 09, 2015 1.920 1.920 1.820 1.820 366 -0.09(-4.71%)
Sep 08, 2015 1.870 1.910 1.860 1.910 5,013 +0.03(+1.59%)
Sep 04, 2015 1.870 1.880 1.880 1.880 2,200 -0.03(-1.57%)
Sep 03, 2015 1.910 1.950 1.901 1.910 814 +0.01(+0.53%)
Sep 02, 2015 2.050 2.250 1.870 1.900 33,086 -0.08(-4.04%)
Sep 01, 2015 2.350 2.700 1.980 1.980 64,634 -0.32(-13.91%)
Aug 31, 2015 1.990 2.500 1.990 2.300 26,201 +0.23(+11.11%)
Aug 28, 2015 2.153 2.480 2.070 2.070 41,736 -0.13(-5.91%)
Aug 27, 2015 2.190 2.230 2.130 2.200 3,904 +0.20(+10.00%)
Aug 26, 2015 1.900 2.100 1.900 2.000 3,350 +0.20(+11.11%)
Aug 25, 2015 2.070 2.080 1.800 1.800 4,493 -0.15(-7.69%)
Aug 24, 2015 1.920 1.950 1.920 1.950 432 -0.11(-5.34%)
Aug 21, 2015 2.060 2.060 2.060 2.060 402 -0.03(-1.48%)
Aug 19, 2015 2.170 2.091 2.091 2.091 700 +0.03(+1.50%)
Aug 18, 2015 2.000 2.060 1.940 2.060 1,400 -0.01(-0.48%)
Aug 17, 2015 2.290 2.290 1.910 2.070 3,703 +0.02(+0.97%)
Aug 14, 2015 2.300 2.300 2.050 2.050 2,502 -0.11(-5.09%)
Aug 13, 2015 1.990 2.160 1.960 2.160 9,262 +0.11(+5.37%)
Aug 12, 2015 1.800 2.450 1.800 2.050 177,532 +0.31(+17.82%)
Aug 11, 2015 1.850 1.850 1.600 1.740 21,020 -0.20(-10.31%)
Aug 10, 2015 1.900 1.940 1.900 1.940 17,704 +0.04(+2.11%)
Aug 07, 2015 1.920 1.940 1.850 1.900 8,900 -0.05(-2.56%)
Aug 06, 2015 1.924 1.960 1.924 1.950 18,136 -0.11(-5.34%)
Aug 05, 2015 2.060 2.080 2.060 2.060 12,066 -0.16(-7.21%)
Aug 04, 2015 2.240 2.260 2.040 2.220 27,312 +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.