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 (%)
Mar 31, 2017 1.950 2.073 1.920 1.920 5,928 -0.04(-2.04%)
Mar 30, 2017 1.800 2.100 1.713 1.960 19,500 +0.15(+8.29%)
Mar 29, 2017 1.900 1.900 1.800 1.810 4,760 -0.04(-2.16%)
Mar 28, 2017 1.850 1.850 1.850 1.850 137 -0.05(-2.63%)
Mar 27, 2017 2.090 2.090 1.900 1.900 864 +0.00(+0.00%)
Mar 24, 2017 2.000 2.010 1.900 1.900 2,380 -0.10(-5.00%)
Mar 23, 2017 2.000 2.000 2.000 2.000 417 +0.06(+3.09%)
Mar 22, 2017 2.110 2.110 1.909 1.940 9,614 -0.21(-9.77%)
Mar 21, 2017 2.160 2.160 2.150 2.150 733 -0.05(-2.28%)
Mar 20, 2017 2.100 2.240 2.100 2.200 4,397 +0.10(+4.77%)
Mar 17, 2017 2.169 2.240 2.100 2.100 2,639 -0.05(-2.33%)
Mar 16, 2017 2.192 2.192 2.150 2.150 1,710 -0.09(-4.02%)
Mar 15, 2017 2.230 2.240 2.230 2.240 795 +0.11(+5.13%)
Mar 14, 2017 2.131 2.131 2.131 2.131 669 +0.06(+2.93%)
Mar 13, 2017 2.078 2.230 2.070 2.070 5,820 -0.05(-2.36%)
Mar 10, 2017 2.297 2.297 2.120 2.120 7,239 -0.23(-9.79%)
Mar 09, 2017 2.200 2.350 2.090 2.350 3,470 +0.25(+11.90%)
Mar 08, 2017 2.290 2.290 2.100 2.100 45,000 -0.17(-7.49%)
Mar 07, 2017 2.070 2.270 2.070 2.270 40,277 +0.07(+3.18%)
Mar 06, 2017 2.310 2.360 2.200 2.200 3,697 -0.16(-6.78%)
Mar 03, 2017 2.300 2.420 2.300 2.360 2,791 +0.11(+4.89%)
Mar 02, 2017 2.250 2.340 2.100 2.250 5,943 -0.16(-6.64%)
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.