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, 2009 4.550 4.600 4.410 4.590 1,690 +0.02(+0.52%)
Oct 29, 2009 4.530 4.598 4.530 4.566 1,200 +0.03(+0.58%)
Oct 28, 2009 4.600 4.600 4.400 4.540 11,083 -0.21(-4.42%)
Oct 27, 2009 4.650 4.800 4.650 4.750 2,650 +0.12(+2.61%)
Oct 26, 2009 4.900 4.950 4.600 4.629 7,240 -0.21(-4.36%)
Oct 23, 2009 4.868 4.868 4.790 4.840 3,500 -0.16(-3.20%)
Oct 22, 2009 5.000 5.000 4.590 5.000 7,704 -0.04(-0.89%)
Oct 21, 2009 5.150 5.150 5.000 5.045 940 -0.05(-1.08%)
Oct 20, 2009 5.204 5.270 5.100 5.100 14,812 -0.54(-9.57%)
Oct 19, 2009 5.564 5.640 5.564 5.640 700 -0.01(-0.18%)
Oct 16, 2009 5.800 5.800 5.620 5.650 3,827 -0.09(-1.57%)
Oct 15, 2009 5.730 5.750 5.600 5.740 5,427 -0.11(-1.88%)
Oct 14, 2009 5.260 5.850 5.260 5.850 10,535 +0.61(+11.64%)
Oct 13, 2009 5.250 5.250 5.150 5.240 2,400 -0.06(-1.13%)
Oct 12, 2009 5.100 5.470 5.100 5.300 23,150 +0.40(+8.16%)
Oct 09, 2009 4.690 4.964 4.690 4.900 5,570 +0.29(+6.29%)
Oct 08, 2009 4.380 4.780 4.380 4.610 5,815 +0.23(+5.35%)
Oct 07, 2009 4.450 4.500 4.240 4.376 3,969 +0.02(+0.37%)
Oct 06, 2009 4.350 4.500 4.252 4.360 1,900 +0.06(+1.40%)
Oct 05, 2009 4.200 4.350 4.200 4.300 1,250 +0.05(+1.18%)
Oct 02, 2009 4.200 4.600 4.200 4.250 1,000 -0.10(-2.30%)
Oct 01, 2009 4.320 4.450 4.250 4.350 5,150 +0.00(+0.00%)
Sep 30, 2009 4.400 4.500 4.350 4.350 800 -0.15(-3.33%)
Sep 29, 2009 4.650 4.850 4.450 4.500 2,100 -0.10(-2.17%)
Sep 28, 2009 4.450 4.650 4.050 4.600 12,850 +0.05(+1.10%)
Sep 25, 2009 4.820 4.900 4.550 4.550 4,887 -0.40(-8.08%)
Sep 24, 2009 4.900 4.950 4.550 4.950 13,133 -0.01(-0.20%)
Sep 23, 2009 5.050 5.100 4.950 4.960 11,071 -0.14(-2.75%)
Sep 21, 2009 5.160 5.100 5.100 5.100 9,700 -0.15(-2.86%)
Sep 18, 2009 5.170 5.260 5.120 5.250 4,100 +0.08(+1.55%)
Sep 17, 2009 4.900 5.300 4.800 5.170 31,902 +0.17(+3.40%)
Sep 16, 2009 4.600 5.190 4.600 5.000 34,678 +0.40(+8.70%)
Sep 15, 2009 4.220 4.690 4.220 4.600 12,854 -0.02(-0.43%)
Sep 14, 2009 4.500 4.620 4.350 4.620 2,720 +0.07(+1.54%)
Sep 11, 2009 4.500 4.650 4.500 4.550 1,500 -0.05(-1.09%)
Sep 10, 2009 4.550 4.600 4.450 4.600 1,835 +0.19(+4.31%)
Sep 09, 2009 4.080 4.600 4.080 4.410 1,320 -0.06(-1.34%)
Sep 08, 2009 4.400 4.750 4.070 4.470 6,300 +0.22(+5.18%)
Sep 04, 2009 4.350 4.440 4.150 4.250 4,000 -0.20(-4.49%)
Sep 03, 2009 4.450 4.690 4.350 4.450 14,200 +0.21(+4.95%)
Sep 02, 2009 4.140 4.240 4.140 4.240 200 +0.04(+0.95%)
Sep 01, 2009 4.400 4.500 4.050 4.200 5,100 -0.14(-3.23%)
Aug 31, 2009 4.100 4.350 4.070 4.340 11,135 +0.12(+2.84%)
Aug 28, 2009 4.260 4.298 4.210 4.220 504 -0.13(-2.99%)
Aug 27, 2009 4.450 4.450 4.150 4.350 7,919 -0.14(-3.12%)
Aug 26, 2009 4.450 4.500 4.300 4.490 3,820 +0.08(+1.81%)
Aug 25, 2009 4.600 4.600 4.410 4.410 4,100 +0.00(+0.00%)
Aug 24, 2009 4.590 4.590 4.410 4.410 6,234 -0.23(-4.96%)
Aug 21, 2009 4.730 4.730 4.640 4.640 3,082 -0.12(-2.42%)
Aug 20, 2009 4.800 4.800 4.750 4.755 1,900 -0.05(-1.14%)
Aug 19, 2009 4.800 4.879 4.800 4.810 40,425 -0.14(-2.83%)
Aug 18, 2009 4.750 4.950 4.700 4.950 8,100 +0.20(+4.21%)
Aug 17, 2009 4.350 4.840 4.350 4.750 20,198 +0.25(+5.56%)
Aug 14, 2009 4.550 4.628 4.400 4.500 27,827 -0.04(-0.88%)
Aug 13, 2009 4.450 4.550 4.400 4.540 4,050 +0.00(+0.00%)
Aug 12, 2009 4.500 4.550 4.400 4.540 9,250 +0.02(+0.44%)
Aug 11, 2009 4.450 4.520 4.360 4.520 7,395 -0.02(-0.44%)
Aug 10, 2009 4.550 4.550 4.511 4.540 3,555 -0.16(-3.40%)
Aug 07, 2009 4.650 4.750 4.450 4.700 9,481 +0.05(+1.08%)
Aug 06, 2009 4.490 4.700 4.350 4.650 17,950 +0.10(+2.20%)
Aug 05, 2009 4.220 4.550 4.120 4.550 39,975 +0.33(+7.82%)
Aug 04, 2009 4.070 4.240 4.050 4.220 38,407 +0.21(+5.18%)
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.