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 )

2.850 +0.290 (+11.33%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 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 (%)
May 29, 2015 2.500 2.500 2.490 2.500 7,216 -0.01(-0.40%)
May 28, 2015 2.500 2.520 2.480 2.510 2,714 +0.03(+1.21%)
May 27, 2015 2.580 2.580 2.480 2.480 6,305 -0.07(-2.75%)
May 26, 2015 2.550 2.610 2.550 2.550 4,013 -0.07(-2.67%)
May 22, 2015 2.710 2.620 2.620 2.620 9,600 +0.00(+0.00%)
May 21, 2015 2.660 2.720 2.600 2.620 6,304 +0.04(+1.55%)
May 20, 2015 2.650 2.650 2.570 2.580 2,550 -0.10(-3.73%)
May 19, 2015 2.680 2.680 2.600 2.680 2,264 +0.08(+3.08%)
May 18, 2015 2.660 2.710 2.600 2.600 3,730 +0.01(+0.39%)
May 15, 2015 2.610 2.720 2.590 2.590 610 +0.00(+0.00%)
May 14, 2015 2.730 2.730 2.590 2.590 11,685 -0.03(-1.15%)
May 13, 2015 2.640 2.725 2.620 2.620 7,022 -0.02(-0.76%)
May 12, 2015 2.600 2.780 2.600 2.640 18,319 -0.08(-2.92%)
May 11, 2015 2.760 2.800 2.600 2.720 27,000 -0.07(-2.53%)
May 08, 2015 2.940 2.970 2.600 2.790 71,929 -0.06(-2.11%)
May 07, 2015 2.980 3.130 2.780 2.850 75,774 -0.15(-5.00%)
May 06, 2015 2.950 3.170 2.800 3.000 67,886 -0.13(-4.15%)
May 05, 2015 3.020 3.270 3.020 3.130 76,515 +0.08(+2.62%)
May 04, 2015 3.050 3.300 3.020 3.050 80,266 -0.07(-2.21%)
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.