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 (%)
Dec 31, 2004 2.021 2.060 2.008 2.060 58,800 +0.04(+1.99%)
Dec 30, 2004 2.006 2.019 2.005 2.019 31,800 +0.00(+0.21%)
Dec 29, 2004 2.008 2.018 2.002 2.015 105,000 +0.00(+0.22%)
Dec 28, 2004 2.003 2.018 2.000 2.011 88,200 +0.01(+0.43%)
Dec 27, 2004 1.986 2.014 1.972 2.002 87,600 +0.02(+1.16%)
Dec 23, 2004 1.958 2.000 1.932 1.979 74,400 +0.05(+2.52%)
Dec 22, 2004 1.889 1.986 1.889 1.931 193,800 +0.06(+2.96%)
Dec 21, 2004 1.778 1.875 1.778 1.875 98,400 +0.10(+5.82%)
Dec 20, 2004 1.681 1.778 1.681 1.772 66,000 +0.08(+4.57%)
Dec 17, 2004 1.692 1.706 1.667 1.694 66,600 +0.01(+0.43%)
Dec 16, 2004 1.618 1.687 1.618 1.687 41,400 +0.07(+4.27%)
Dec 15, 2004 1.617 1.636 1.611 1.618 18,600 +0.01(+0.78%)
Dec 14, 2004 1.576 1.614 1.576 1.606 19,200 +0.04(+2.30%)
Dec 13, 2004 1.539 1.574 1.539 1.569 17,400 +0.04(+2.45%)
Dec 10, 2004 1.542 1.550 1.532 1.532 7,200 -0.00(-0.18%)
Dec 09, 2004 1.550 1.550 1.514 1.535 13,200 -0.02(-0.99%)
Dec 08, 2004 1.500 1.550 1.500 1.550 64,800 +0.05(+3.35%)
Dec 07, 2004 1.494 1.500 1.492 1.500 60,000 +0.02(+1.22%)
Dec 06, 2004 1.471 1.500 1.469 1.482 94,200 +0.02(+1.02%)
Dec 03, 2004 1.422 1.471 1.422 1.467 12,600 +0.03(+2.13%)
Dec 02, 2004 1.436 1.438 1.436 1.436 9,600 +0.00(+0.04%)
Dec 01, 2004 1.471 1.472 1.436 1.436 27,000 -0.04(-2.40%)
Nov 30, 2004 1.464 1.471 1.464 1.471 11,400 +0.01(+0.86%)
Nov 29, 2004 1.456 1.471 1.456 1.458 10,200 +0.01(+0.57%)
Nov 26, 2004 1.450 1.450 1.450 1.450 1,200 +0.01(+0.38%)
Nov 24, 2004 1.444 1.444 1.431 1.444 1,800 +0.00(+0.00%)
Nov 23, 2004 1.444 1.471 1.444 1.444 12,000 +0.01(+0.97%)
Nov 22, 2004 1.431 1.458 1.431 1.431 43,800 +0.01(+0.98%)
Nov 19, 2004 1.417 1.486 1.417 1.417 46,800 +0.00(+0.30%)
Nov 18, 2004 1.389 1.413 1.389 1.413 4,200 +0.05(+3.54%)
Nov 17, 2004 1.382 1.382 1.361 1.364 14,400 -0.02(-1.29%)
Nov 16, 2004 1.381 1.382 1.381 1.382 1,800 +0.00(+0.30%)
Nov 15, 2004 1.382 1.382 1.378 1.378 8,400 -0.00(-0.30%)
Nov 12, 2004 1.382 1.382 1.382 1.382 3,000 +0.00(+0.00%)
Nov 11, 2004 1.354 1.382 1.354 1.382 4,200 +0.04(+3.11%)
Nov 10, 2004 1.375 1.375 1.335 1.340 3,600 -0.01(-0.52%)
Nov 09, 2004 1.369 1.369 1.347 1.347 8,400 -0.04(-2.61%)
Nov 08, 2004 1.410 1.410 1.375 1.383 15,000 -0.03(-1.87%)
Nov 05, 2004 1.361 1.417 1.361 1.410 57,000 +0.06(+4.21%)
Nov 04, 2004 1.347 1.358 1.337 1.353 11,400 -0.01(-0.61%)
Nov 03, 2004 1.361 1.361 1.361 1.361 1,200 +0.00(+0.00%)
Nov 02, 2004 1.361 1.361 1.361 1.361 4,200 +0.01(+1.03%)
Nov 01, 2004 1.368 1.378 1.347 1.347 14,400 +0.00(+0.00%)
Oct 29, 2004 1.347 1.347 1.333 1.347 5,400 +0.01(+0.52%)
Oct 28, 2004 1.347 1.347 1.333 1.340 6,000 -0.02(-1.53%)
Oct 27, 2004 1.403 1.403 1.361 1.361 7,200 -0.04(-2.97%)
Oct 26, 2004 1.333 1.403 1.333 1.403 80,400 +0.08(+6.43%)
Oct 25, 2004 1.318 1.318 1.318 1.318 600 -0.00(-0.31%)
Oct 22, 2004 1.318 1.322 1.306 1.322 5,400 +0.01(+1.06%)
Oct 21, 2004 1.307 1.308 1.307 1.308 13,800 +0.00(+0.21%)
Oct 20, 2004 1.306 1.306 1.306 1.306 3,000 +0.01(+0.43%)
Oct 19, 2004 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Oct 18, 2004 1.300 1.300 1.300 1.300 10,800 +0.01(+0.64%)
Oct 15, 2004 1.308 1.308 1.292 1.292 5,400 -0.01(-1.06%)
Oct 14, 2004 1.310 1.310 1.306 1.306 2,400 -0.01(-0.47%)
Oct 13, 2004 1.319 1.319 1.306 1.312 6,600 -0.01(-1.11%)
Oct 12, 2004 1.314 1.328 1.314 1.326 18,000 +0.01(+0.42%)
Oct 11, 2004 1.321 1.321 1.321 1.321 600 +0.00(+0.00%)
Oct 08, 2004 1.321 1.321 1.321 1.321 2,400 +0.00(+0.10%)
Oct 07, 2004 1.319 1.339 1.319 1.319 10,200 +0.01(+1.06%)
Oct 06, 2004 1.307 1.318 1.306 1.306 10,200 -0.01(-0.53%)
Oct 05, 2004 1.306 1.333 1.306 1.312 13,800 +0.02(+1.61%)
Oct 04, 2004 1.278 1.306 1.278 1.292 5,400 +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.