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 31, 2018 1.650 1.653 1.650 1.650 4,582 +0.00(+0.00%)
Oct 30, 2018 1.650 1.650 1.650 1.650 361 +0.03(+1.85%)
Oct 29, 2018 1.550 1.620 1.550 1.620 10,390 +0.03(+1.89%)
Oct 26, 2018 1.550 1.590 1.550 1.590 11,900 -0.05(-3.05%)
Oct 25, 2018 1.650 1.660 1.624 1.640 2,572 +0.04(+2.19%)
Oct 24, 2018 1.698 1.698 1.605 1.605 2,756 -0.07(-3.90%)
Oct 23, 2018 1.680 1.680 1.650 1.670 4,919 -0.04(-2.34%)
Oct 22, 2018 1.700 1.710 1.690 1.710 1,517 +0.02(+1.18%)
Oct 19, 2018 1.730 1.730 1.690 1.690 3,400 -0.04(-2.31%)
Oct 18, 2018 1.830 1.830 1.700 1.730 2,202 -0.04(-2.26%)
Oct 17, 2018 1.700 1.770 1.690 1.770 37,443 +0.07(+4.06%)
Oct 16, 2018 1.680 1.790 1.680 1.701 14,287 +0.03(+1.55%)
Oct 15, 2018 1.750 1.760 1.665 1.675 31,844 -0.07(-4.28%)
Oct 12, 2018 1.770 1.800 1.750 1.750 1,300 -0.03(-1.69%)
Oct 11, 2018 1.780 1.780 1.780 1.780 4,297 +0.00(+0.00%)
Oct 10, 2018 1.780 1.790 1.770 1.780 7,513 +0.00(+0.00%)
Oct 09, 2018 1.746 1.830 1.746 1.780 8,434 +0.01(+0.56%)
Oct 08, 2018 1.770 1.791 1.770 1.770 2,544 -0.02(-1.12%)
Oct 05, 2018 1.750 1.820 1.750 1.790 7,100 +0.01(+0.67%)
Oct 04, 2018 1.810 1.840 1.778 1.778 20,666 -0.01(-0.68%)
Oct 03, 2018 1.790 1.800 1.790 1.790 15,164 -0.01(-0.55%)
Oct 02, 2018 1.798 1.840 1.797 1.800 12,755 +0.01(+0.36%)
Oct 01, 2018 1.860 1.860 1.789 1.794 20,998 +0.01(+0.76%)
Sep 28, 2018 1.810 1.820 1.780 1.780 22,700 -0.02(-1.11%)
Sep 27, 2018 1.800 1.860 1.800 1.800 31,991 -0.03(-1.74%)
Sep 26, 2018 1.860 1.860 1.820 1.832 87,837 -0.03(-1.64%)
Sep 25, 2018 1.880 1.920 1.820 1.862 109,897 -0.04(-1.98%)
Sep 24, 2018 1.900 2.060 1.870 1.900 386,169 -0.05(-2.56%)
Sep 21, 2018 1.905 1.950 1.905 1.950 2,000 +0.02(+1.04%)
Sep 20, 2018 1.880 1.940 1.840 1.930 5,690 -0.01(-0.52%)
Sep 19, 2018 1.870 1.969 1.870 1.940 26,911 +0.03(+1.60%)
Sep 18, 2018 1.950 2.000 1.830 1.909 57,152 -0.02(-1.06%)
Sep 17, 2018 1.950 1.950 1.930 1.930 14,138 +0.00(+0.00%)
Sep 14, 2018 1.850 1.950 1.850 1.930 2,700 +0.06(+3.21%)
Sep 13, 2018 1.860 1.950 1.841 1.870 17,030 -0.08(-4.10%)
Sep 12, 2018 1.810 1.950 1.810 1.950 8,466 +0.12(+6.47%)
Sep 11, 2018 1.810 1.840 1.810 1.831 7,472 -0.02(-1.00%)
Sep 10, 2018 1.850 1.865 1.830 1.850 2,753 -0.05(-2.63%)
Sep 07, 2018 1.900 1.900 1.900 1.900 1,700 -0.02(-1.04%)
Sep 06, 2018 1.910 1.950 1.900 1.920 4,770 +0.01(+0.47%)
Sep 05, 2018 1.850 1.911 1.847 1.911 7,545 -0.03(-1.49%)
Sep 04, 2018 1.950 1.959 1.920 1.940 9,241 -0.01(-0.51%)
Aug 31, 2018 1.950 1.950 1.950 0 +0.01(+0.52%)
Aug 30, 2018 1.840 1.940 1.830 1.940 22,716 +0.04(+2.11%)
Aug 29, 2018 1.946 2.159 1.820 1.900 237,230 -0.05(-2.56%)
Aug 28, 2018 1.940 1.985 1.850 1.950 8,047 -0.01(-0.51%)
Aug 27, 2018 1.970 1.970 1.960 1.960 8,453 -0.02(-1.01%)
Aug 24, 2018 1.960 1.990 1.960 1.980 3,700 +0.02(+1.02%)
Aug 23, 2018 1.980 1.980 1.960 1.960 2,667 -0.02(-0.85%)
Aug 22, 2018 1.950 1.977 1.940 1.977 12,357 +0.04(+1.91%)
Aug 21, 2018 1.960 1.980 1.930 1.940 5,470 -0.05(-2.51%)
Aug 20, 2018 1.860 1.990 1.840 1.990 9,013 +0.05(+2.58%)
Aug 17, 2018 1.900 1.990 1.820 1.940 7,700 +0.02(+1.04%)
Aug 16, 2018 1.910 1.945 1.910 1.920 7,283 -0.05(-2.54%)
Aug 15, 2018 1.927 1.970 1.927 1.970 7,726 +0.04(+2.07%)
Aug 14, 2018 1.940 1.940 1.915 1.930 608 -0.02(-1.03%)
Aug 13, 2018 1.930 1.960 1.930 1.950 13,175 -0.01(-0.51%)
Aug 10, 2018 2.000 2.000 1.915 1.960 12,600 -0.03(-1.51%)
Aug 09, 2018 2.010 2.010 1.870 1.990 6,856 -0.03(-1.49%)
Aug 08, 2018 2.020 2.050 1.930 2.020 28,847 +0.00(+0.00%)
Aug 07, 2018 2.020 2.050 2.020 2.020 1,022 +0.04(+2.02%)
Aug 06, 2018 1.980 1.980 1.960 1.980 2,638 +0.04(+2.06%)
Aug 03, 2018 1.950 1.980 1.930 1.940 14,400 +0.04(+2.11%)
Aug 02, 2018 1.920 2.020 1.900 1.900 34,437 -0.05(-2.56%)
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.