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 )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2016 1.595 1.655 1.595 1.655 2,170 +0.10(+6.30%)
Mar 30, 2016 1.557 1.557 1.557 1.557 668 +0.00(+0.01%)
Mar 29, 2016 1.557 1.557 1.557 1.557 222 -0.04(-2.44%)
Mar 28, 2016 1.595 1.595 1.595 1.595 796 +0.00(+0.00%)
Mar 24, 2016 1.586 1.595 1.595 1.595 925 +0.08(+5.13%)
Mar 23, 2016 1.527 1.527 1.518 1.518 421 -0.11(-6.55%)
Mar 22, 2016 1.654 1.654 1.624 1.624 2,158 +0.07(+4.50%)
Mar 21, 2016 1.557 1.605 1.535 1.554 4,674 -0.08(-4.80%)
Mar 18, 2016 1.527 1.632 1.508 1.632 751 +0.08(+4.87%)
Mar 17, 2016 1.537 1.557 1.537 1.557 2,144 -0.02(-1.24%)
Mar 16, 2016 1.576 1.576 1.576 1.576 1,306 -0.08(-4.62%)
Mar 14, 2016 1.654 1.654 1.654 1.652 12 -0.02(-1.24%)
Mar 08, 2016 1.634 1.673 1.673 1.673 4,214 +0.04(+2.38%)
Mar 07, 2016 1.673 1.732 1.634 1.634 7,377 +0.06(+3.70%)
Mar 04, 2016 1.450 1.625 1.450 1.576 22,682 +0.17(+11.72%)
Mar 03, 2016 1.362 1.459 1.362 1.411 1,210 +0.12(+9.34%)
Mar 02, 2016 1.290 1.290 1.290 1.290 659 +0.03(+2.01%)
Feb 29, 2016 1.265 1.265 1.265 1.265 66 -0.01(-0.76%)
Feb 26, 2016 1.274 1.274 1.274 1.274 2,992 +0.00(+0.00%)
Feb 25, 2016 1.313 1.313 1.274 1.274 1,953 -0.09(-6.36%)
Feb 24, 2016 1.326 1.361 1.326 1.361 1,130 -0.02(-1.48%)
Feb 23, 2016 1.381 1.391 1.381 1.381 6,218 -0.03(-2.07%)
Feb 22, 2016 1.411 1.411 1.411 1.411 135 +0.00(+0.00%)
Feb 19, 2016 1.385 1.450 1.385 1.411 1,167 +0.03(+2.11%)
Feb 18, 2016 1.382 1.382 1.372 1.381 10,027 -0.06(-4.05%)
Feb 16, 2016 1.440 1.440 1.440 1.440 308 +0.04(+3.14%)
Feb 10, 2016 1.294 1.396 1.396 1.396 5,242 -0.16(-10.22%)
Feb 09, 2016 1.479 1.555 1.411 1.555 10,063 -0.04(-2.36%)
Feb 08, 2016 1.593 1.593 1.593 1.593 188 -0.01(-0.79%)
Feb 05, 2016 1.605 1.605 1.605 1.605 177 -0.02(-1.20%)
Feb 02, 2016 1.644 1.625 1.625 1.625 925 +0.06(+3.73%)
Jan 29, 2016 1.566 1.566 1.566 1.566 3 -0.02(-1.23%)
Jan 26, 2016 1.586 1.586 1.586 1.586 44 +0.04(+2.52%)
Jan 25, 2016 1.547 1.547 1.547 1.547 108 +0.06(+3.92%)
Jan 22, 2016 1.633 1.633 1.459 1.488 10,824 -0.03(-1.92%)
Jan 21, 2016 1.557 1.557 1.508 1.518 1,619 +0.11(+7.59%)
Jan 20, 2016 1.702 1.702 1.372 1.411 7,848 -0.34(-19.44%)
Jan 15, 2016 1.848 1.751 1.751 1.751 2,261 +0.09(+5.26%)
Jan 14, 2016 1.654 1.664 1.654 1.664 4,746 +0.00(+0.00%)
Jan 12, 2016 1.664 1.664 1.664 1.664 1 -0.05(-2.84%)
Jan 11, 2016 1.722 1.722 1.702 1.712 3,597 -0.04(-2.22%)
Jan 08, 2016 1.751 1.751 1.751 1.751 256 +0.00(+0.00%)
Jan 07, 2016 1.848 1.848 1.751 1.751 8,508 -0.15(-7.69%)
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.