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 )

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2024 2.360 2.400 2.360 2.360 962 -0.00(-0.00%)
Mar 27, 2024 2.360 2.385 2.360 2.360 2,420 +0.00(+0.00%)
Mar 26, 2024 2.360 2.360 2.360 2.360 824 -0.02(-0.84%)
Mar 25, 2024 2.300 2.410 2.300 2.380 3,730 +0.01(+0.42%)
Mar 22, 2024 2.350 2.400 2.310 2.370 13,574 +0.04(+1.72%)
Mar 21, 2024 2.399 2.407 2.330 2.330 28,712 -0.10(-4.12%)
Mar 20, 2024 2.375 2.440 2.375 2.430 12,873 +0.08(+3.40%)
Mar 19, 2024 2.340 2.450 2.340 2.350 3,441 -0.02(-0.84%)
Mar 18, 2024 2.320 2.416 2.320 2.370 7,816 +0.01(+0.42%)
Mar 15, 2024 2.340 2.380 2.289 2.360 7,411 -0.02(-0.84%)
Mar 14, 2024 2.250 2.398 2.250 2.380 3,161 +0.01(+0.42%)
Mar 13, 2024 2.350 2.410 2.350 2.370 5,946 +0.04(+1.72%)
Mar 12, 2024 2.330 2.340 2.310 2.330 15,689 +0.04(+1.75%)
Mar 11, 2024 2.270 2.320 2.230 2.290 16,669 +0.01(+0.44%)
Mar 08, 2024 2.260 2.320 2.200 2.280 9,301 -0.01(-0.44%)
Mar 07, 2024 2.220 2.320 2.220 2.290 21,241 +0.04(+1.78%)
Mar 06, 2024 2.220 2.300 2.220 2.250 6,293 +0.00(+0.00%)
Mar 05, 2024 2.260 2.260 2.200 2.250 16,905 -0.01(-0.45%)
Mar 04, 2024 2.300 2.390 2.250 2.260 14,485 -0.01(-0.44%)
Mar 01, 2024 2.250 2.388 2.250 2.270 30,383 +0.04(+1.79%)
Feb 29, 2024 2.170 2.231 2.162 2.230 7,619 +0.02(+0.68%)
Feb 28, 2024 2.300 2.300 2.215 2.215 7,799 -0.04(-1.56%)
Feb 27, 2024 2.270 2.360 2.160 2.250 9,821 -0.05(-2.17%)
Feb 26, 2024 2.310 2.360 2.300 2.300 2,745 +0.01(+0.35%)
Feb 23, 2024 2.210 2.292 2.160 2.292 28,299 +0.02(+0.96%)
Feb 22, 2024 2.210 2.280 2.210 2.270 8,075 +0.02(+0.89%)
Feb 21, 2024 2.220 2.280 2.200 2.250 6,178 +0.05(+2.27%)
Feb 20, 2024 2.180 2.210 2.180 2.200 2,667 +0.03(+1.38%)
Feb 16, 2024 2.150 2.170 2.150 2.170 4,931 -0.02(-0.91%)
Feb 15, 2024 2.200 2.198 2.190 2.190 1,685 +0.00(+0.00%)
Feb 14, 2024 2.170 2.208 2.150 2.190 4,755 -0.01(-0.45%)
Feb 13, 2024 2.250 2.277 2.200 2.200 14,919 -0.05(-2.22%)
Feb 12, 2024 2.280 2.320 2.250 2.250 7,191 -0.06(-2.60%)
Feb 09, 2024 2.400 2.415 2.310 2.310 14,926 -0.09(-3.79%)
Feb 08, 2024 2.420 2.420 2.401 2.401 1,654 +0.00(+0.04%)
Feb 07, 2024 2.450 2.460 2.400 2.400 13,322 -0.06(-2.58%)
Feb 06, 2024 2.422 2.480 2.420 2.464 2,112 +0.01(+0.56%)
Feb 05, 2024 2.440 2.450 2.440 2.450 1,701 -0.05(-2.00%)
Feb 02, 2024 2.490 2.500 2.430 2.500 11,273 +0.01(+0.40%)
Feb 01, 2024 2.470 2.495 2.470 2.490 1,889 +0.01(+0.40%)
Jan 31, 2024 2.480 2.500 2.480 2.480 4,394 -0.00(-0.20%)
Jan 30, 2024 2.480 2.485 2.480 2.485 2,665 +0.03(+1.43%)
Jan 29, 2024 2.420 2.485 2.400 2.450 15,176 +0.00(+0.00%)
Jan 26, 2024 2.510 2.510 2.420 2.450 15,155 -0.04(-1.61%)
Jan 25, 2024 2.520 2.520 2.490 2.490 14,776 -0.04(-1.58%)
Jan 24, 2024 2.440 2.530 2.400 2.530 3,897 +0.05(+2.02%)
Jan 23, 2024 2.450 2.490 2.450 2.480 2,731 +0.01(+0.40%)
Jan 22, 2024 2.470 2.510 2.430 2.470 16,858 -0.03(-1.20%)
Jan 19, 2024 2.480 2.510 2.480 2.500 1,480 +0.02(+0.81%)
Jan 18, 2024 2.500 2.500 2.480 2.480 2,469 +0.02(+1.02%)
Jan 17, 2024 2.440 2.490 2.360 2.455 8,552 -0.02(-0.61%)
Jan 16, 2024 2.420 2.490 2.420 2.470 7,599 +0.01(+0.41%)
Jan 12, 2024 2.470 2.500 2.443 2.460 15,524 -0.03(-1.20%)
Jan 11, 2024 2.490 2.530 2.470 2.490 17,952 +0.04(+1.63%)
Jan 10, 2024 2.440 2.460 2.440 2.450 6,793 +0.01(+0.41%)
Jan 09, 2024 2.480 2.480 2.320 2.440 18,511 +0.07(+2.95%)
Jan 08, 2024 2.410 2.420 2.310 2.370 11,447 -0.08(-3.27%)
Jan 05, 2024 2.440 2.470 2.400 2.450 5,640 +0.03(+1.24%)
Jan 04, 2024 2.360 2.420 2.355 2.420 7,125 +0.02(+0.83%)
Jan 03, 2024 2.400 2.420 2.367 2.400 5,575 +0.00(+0.00%)
Jan 02, 2024 2.420 2.450 2.400 2.400 3,887 -0.03(-1.23%)
Dec 29, 2023 2.490 2.490 2.430 2.430 2,839 -0.04(-1.62%)
Dec 28, 2023 2.500 2.500 2.420 2.470 3,438 -0.01(-0.40%)
Dec 27, 2023 2.410 2.492 2.410 2.480 7,458 +0.03(+1.22%)
Dec 26, 2023 2.380 2.460 2.380 2.450 20,321 +0.04(+1.66%)
Dec 22, 2023 2.390 2.420 2.240 2.410 20,714 +0.06(+2.55%)
Dec 21, 2023 2.220 2.350 2.220 2.350 21,448 +0.10(+4.44%)
Dec 20, 2023 2.130 2.300 2.130 2.250 15,575 +0.07(+3.21%)
Dec 19, 2023 2.210 2.260 2.130 2.180 20,647 -0.05(-2.24%)
Dec 18, 2023 2.240 2.300 2.160 2.230 21,996 +0.02(+0.90%)
Dec 15, 2023 2.220 2.285 2.200 2.210 18,524 -0.06(-2.64%)
Dec 14, 2023 2.210 2.340 2.120 2.270 35,117 +0.06(+2.71%)
Dec 13, 2023 2.320 2.400 2.060 2.210 177,628 -0.11(-4.74%)
Dec 12, 2023 2.350 2.380 2.320 2.320 5,794 -0.06(-2.52%)
Dec 11, 2023 2.370 2.410 2.260 2.380 41,029 -0.09(-3.64%)
Dec 08, 2023 2.511 2.511 2.470 2.470 1,964 -0.04(-1.59%)
Dec 07, 2023 2.490 2.510 2.415 2.510 6,023 +0.01(+0.40%)
Dec 06, 2023 2.590 2.590 2.490 2.500 8,441 -0.05(-1.96%)
Dec 05, 2023 2.550 2.579 2.550 2.550 4,577 +0.00(+0.00%)
Dec 04, 2023 2.550 2.690 2.550 2.550 17,527 -0.06(-2.30%)
Dec 01, 2023 2.550 2.630 2.540 2.610 3,922 -0.02(-0.95%)
Nov 30, 2023 2.590 2.635 2.561 2.635 4,518 +0.03(+1.34%)
Nov 29, 2023 2.560 2.640 2.560 2.600 7,581 +0.00(+0.00%)
Nov 28, 2023 2.590 2.600 2.530 2.600 2,658 +0.00(+0.00%)
Nov 27, 2023 2.470 2.620 2.470 2.600 41,606 +0.09(+3.59%)
Nov 24, 2023 2.480 2.530 2.480 2.510 2,687 +0.02(+0.80%)
Nov 22, 2023 2.500 2.530 2.490 2.490 8,043 -0.02(-0.80%)
Nov 21, 2023 2.460 2.530 2.460 2.510 8,678 +0.02(+0.80%)
Nov 20, 2023 2.610 2.610 2.450 2.490 29,501 -0.12(-4.60%)
Nov 16, 2023 2.610 195 -0.03(-1.14%)
Nov 15, 2023 2.650 2.670 2.640 2.640 14,579 -0.04(-1.49%)
Nov 14, 2023 2.480 2.680 2.480 2.680 22,141 +0.20(+8.06%)
Nov 13, 2023 2.390 2.480 2.390 2.480 11,210 +0.05(+2.06%)
Nov 10, 2023 2.430 2.480 2.420 2.430 13,022 +0.00(+0.00%)
Nov 09, 2023 2.430 2.460 2.420 2.430 2,999 +0.01(+0.41%)
Nov 08, 2023 2.470 2.470 2.410 2.420 5,477 -0.05(-2.02%)
Nov 07, 2023 2.450 2.520 2.450 2.470 21,394 -0.02(-0.80%)
Nov 06, 2023 2.570 2.620 2.490 2.490 5,317 -0.04(-1.58%)
Nov 03, 2023 2.570 2.570 2.500 2.530 1,855 -0.09(-3.44%)
Nov 02, 2023 2.500 2.620 2.500 2.620 12,714 +0.13(+5.22%)
Nov 01, 2023 2.480 2.560 2.460 2.490 2,580 -0.05(-1.97%)
Oct 31, 2023 2.450 2.540 2.440 2.540 9,738 +0.10(+4.10%)
Oct 30, 2023 2.480 2.500 2.400 2.440 18,152 -0.04(-1.61%)
Oct 27, 2023 2.550 2.550 2.480 2.480 8,366 -0.07(-2.75%)
Oct 26, 2023 2.540 2.550 2.480 2.550 11,572 +0.03(+1.19%)
Oct 25, 2023 2.550 2.570 2.520 2.520 7,376 -0.04(-1.56%)
Oct 24, 2023 2.560 2.565 2.550 2.560 8,632 +0.01(+0.39%)
Oct 23, 2023 2.550 2.611 2.550 2.550 14,598 -0.02(-0.78%)
Oct 20, 2023 2.600 2.600 2.560 2.570 12,703 -0.03(-1.15%)
Oct 19, 2023 2.630 2.630 2.550 2.600 8,783 -0.02(-0.76%)
Oct 18, 2023 2.690 2.780 2.580 2.620 100,224 -0.03(-1.13%)
Oct 17, 2023 2.480 2.700 2.480 2.650 38,987 +0.12(+4.74%)
Oct 16, 2023 2.500 2.600 2.500 2.530 42,871 -0.08(-3.07%)
Oct 13, 2023 2.460 2.610 2.370 2.610 33,510 +0.18(+7.41%)
Oct 12, 2023 2.470 2.490 2.360 2.430 24,198 +0.00(+0.00%)
Oct 11, 2023 2.460 2.520 2.410 2.430 21,434 -0.11(-4.33%)
Oct 10, 2023 2.530 2.584 2.510 2.540 5,204 -0.01(-0.39%)
Oct 09, 2023 2.520 2.600 2.500 2.550 15,581 +0.06(+2.41%)
Oct 06, 2023 2.570 2.570 2.490 2.490 10,423 +0.00(+0.00%)
Oct 05, 2023 2.480 2.540 2.470 2.490 11,071 +0.01(+0.40%)
Oct 04, 2023 2.520 2.555 2.480 2.480 5,542 -0.11(-4.25%)
Oct 03, 2023 2.600 2.640 2.580 2.590 14,316 -0.01(-0.38%)
Oct 02, 2023 2.660 2.660 2.530 2.600 7,063 -0.03(-1.33%)
Sep 29, 2023 2.690 2.700 2.630 2.635 11,267 -0.05(-1.68%)
Sep 28, 2023 2.730 2.750 2.680 2.680 32,723 -0.02(-0.74%)
Sep 27, 2023 2.650 2.750 2.650 2.700 32,960 +0.03(+1.12%)
Sep 26, 2023 2.620 2.670 2.620 2.670 3,429 +0.04(+1.52%)
Sep 25, 2023 2.660 2.660 2.620 2.630 4,582 -0.05(-1.87%)
Sep 22, 2023 2.650 2.680 2.610 2.680 13,511 +0.06(+2.29%)
Sep 21, 2023 2.670 2.676 2.620 2.620 8,781 -0.04(-1.64%)
Sep 20, 2023 2.640 2.670 2.620 2.664 14,781 +0.00(+0.14%)
Sep 19, 2023 2.680 2.696 2.630 2.660 13,706 -0.01(-0.37%)
Sep 18, 2023 2.690 2.690 2.630 2.670 7,921 +0.05(+1.91%)
Sep 15, 2023 2.670 2.710 2.620 2.620 14,327 -0.09(-3.32%)
Sep 14, 2023 2.719 2.720 2.635 2.710 8,453 +0.01(+0.37%)
Sep 13, 2023 2.652 2.740 2.630 2.700 11,070 +0.02(+0.75%)
Sep 12, 2023 2.720 2.791 2.680 2.680 18,277 -0.01(-0.37%)
Sep 11, 2023 2.760 2.780 2.690 2.690 24,943 -0.05(-1.79%)
Sep 08, 2023 2.690 2.750 2.620 2.739 39,773 +0.06(+2.20%)
Sep 07, 2023 2.690 2.740 2.680 2.680 26,552 -0.02(-0.74%)
Sep 06, 2023 2.650 2.760 2.630 2.700 38,587 +0.04(+1.50%)
Sep 05, 2023 2.670 2.760 2.610 2.660 93,716 +0.00(+0.00%)
Sep 01, 2023 2.650 2.730 2.600 2.660 39,169 -0.01(-0.37%)
Aug 31, 2023 2.450 2.699 2.449 2.670 209,430 +0.26(+10.79%)
Aug 30, 2023 2.460 2.550 2.410 2.410 16,105 -0.05(-2.03%)
Aug 29, 2023 2.590 2.600 2.400 2.460 49,711 +0.06(+2.50%)
Aug 28, 2023 2.500 2.520 2.260 2.400 35,369 -0.10(-4.00%)
Aug 25, 2023 2.450 2.510 2.450 2.500 10,269 +0.03(+1.21%)
Aug 24, 2023 2.490 2.520 2.406 2.470 18,389 +0.01(+0.41%)
Aug 23, 2023 2.690 2.690 2.180 2.460 80,702 -0.23(-8.55%)
Aug 22, 2023 2.611 2.729 2.611 2.690 15,517 +0.04(+1.53%)
Aug 21, 2023 2.610 2.790 2.580 2.649 23,472 -0.05(-1.87%)
Aug 18, 2023 2.720 2.730 2.680 2.700 3,043 +0.01(+0.37%)
Aug 17, 2023 2.680 2.770 2.680 2.690 51,744 +0.02(+0.75%)
Aug 16, 2023 2.620 2.690 2.595 2.670 24,085 +0.07(+2.69%)
Aug 15, 2023 2.460 2.610 2.460 2.600 56,674 +0.12(+4.84%)
Aug 14, 2023 2.530 2.543 2.460 2.480 17,177 -0.07(-2.75%)
Aug 11, 2023 2.530 2.610 2.530 2.550 6,146 +0.01(+0.39%)
Aug 10, 2023 2.540 2.606 2.490 2.540 27,598 -0.02(-0.78%)
Aug 09, 2023 2.565 2.610 2.550 2.560 28,603 +0.03(+1.19%)
Aug 08, 2023 2.490 2.552 2.490 2.530 8,641 -0.01(-0.39%)
Aug 07, 2023 2.530 2.560 2.530 2.540 7,880 -0.02(-0.59%)
Aug 04, 2023 2.510 2.570 2.510 2.555 24,975 +0.05(+1.79%)
Aug 03, 2023 2.560 2.570 2.510 2.510 9,162 -0.02(-0.79%)
Aug 02, 2023 2.540 2.540 2.520 2.530 4,844 -0.02(-0.78%)
Aug 01, 2023 2.550 2.560 2.550 2.550 7,598 +0.00(+0.00%)
Jul 31, 2023 2.510 2.610 2.510 2.550 4,695 +0.02(+0.79%)
Jul 28, 2023 2.540 2.570 2.530 2.530 10,991 +0.02(+0.80%)
Jul 27, 2023 2.600 2.635 2.510 2.510 16,486 -0.10(-3.83%)
Jul 26, 2023 2.580 2.610 2.541 2.610 2,987 +0.02(+0.77%)
Jul 25, 2023 2.600 2.620 2.540 2.590 6,152 -0.03(-1.15%)
Jul 24, 2023 2.530 2.620 2.530 2.620 35,006 +0.06(+2.34%)
Jul 21, 2023 2.480 2.590 2.480 2.560 17,071 +0.03(+1.19%)
Jul 20, 2023 2.503 2.530 2.503 2.530 3,367 +0.03(+1.20%)
Jul 19, 2023 2.490 2.510 2.480 2.500 11,110 -0.06(-2.34%)
Jul 18, 2023 2.480 2.560 2.480 2.560 7,239 +0.08(+3.23%)
Jul 17, 2023 2.558 2.560 2.470 2.480 15,439 -0.04(-1.59%)
Jul 14, 2023 2.470 2.550 2.470 2.520 16,110 +0.02(+1.00%)
Jul 13, 2023 2.550 2.550 2.470 2.495 21,618 -0.03(-1.38%)
Jul 12, 2023 2.480 2.540 2.460 2.530 18,410 +0.03(+1.20%)
Jul 11, 2023 2.570 2.580 2.480 2.500 16,758 -0.05(-1.96%)
Jul 10, 2023 2.550 2.576 2.530 2.550 1,894 +0.02(+0.79%)
Jul 07, 2023 2.480 2.530 2.480 2.530 6,477 +0.06(+2.43%)
Jul 06, 2023 2.490 2.520 2.470 2.470 8,655 -0.05(-1.98%)
Jul 05, 2023 2.550 2.550 2.490 2.520 4,008 -0.03(-1.18%)
Jul 03, 2023 2.510 2.550 2.470 2.550 19,413 -0.00(-0.00%)
Jun 30, 2023 2.470 2.560 2.470 2.550 16,389 +0.06(+2.41%)
Jun 29, 2023 2.490 2.530 2.480 2.490 5,376 +0.01(+0.40%)
Jun 28, 2023 2.500 2.510 2.480 2.480 13,047 -0.03(-1.20%)
Jun 27, 2023 2.540 2.550 2.480 2.510 9,219 -0.05(-1.95%)
Jun 26, 2023 2.550 2.610 2.510 2.560 17,411 +0.02(+0.79%)
Jun 23, 2023 2.600 2.610 2.540 2.540 6,854 -0.08(-3.05%)
Jun 22, 2023 2.580 2.620 2.530 2.620 22,684 -0.02(-0.76%)
Jun 21, 2023 2.640 2.640 2.530 2.640 17,746 +0.03(+1.15%)
Jun 20, 2023 2.620 2.660 2.600 2.610 23,539 +0.04(+1.56%)
Jun 16, 2023 2.680 2.740 2.550 2.570 40,336 -0.13(-4.81%)
Jun 15, 2023 2.700 2.720 2.650 2.700 34,855 -0.01(-0.37%)
May 08, 2023 2.750 2.770 2.710 2.710 7,232 -0.04(-1.45%)
May 05, 2023 2.680 2.750 2.640 2.750 24,447 +0.08(+3.00%)
May 04, 2023 2.640 2.700 2.640 2.670 11,000 +0.01(+0.38%)
May 03, 2023 2.710 2.760 2.640 2.660 9,474 -0.07(-2.56%)
May 02, 2023 2.820 2.820 2.700 2.730 47,509 -0.11(-3.87%)
May 01, 2023 2.830 2.850 2.760 2.840 20,849 +0.02(+0.71%)
Apr 28, 2023 2.770 2.850 2.710 2.820 31,509 +0.08(+2.92%)
Apr 27, 2023 2.710 2.770 2.710 2.740 16,253 +0.04(+1.48%)
Apr 26, 2023 2.660 2.703 2.640 2.700 21,111 +0.01(+0.37%)
Apr 25, 2023 2.740 2.750 2.650 2.690 21,542 -0.01(-0.37%)
Apr 24, 2023 2.680 2.789 2.670 2.700 54,958 -0.01(-0.37%)
Apr 21, 2023 2.850 2.850 2.710 2.710 24,428 -0.13(-4.58%)
Apr 20, 2023 2.890 2.900 2.770 2.840 37,375 -0.04(-1.39%)
Apr 19, 2023 2.750 2.890 2.680 2.880 52,918 +0.13(+4.73%)
Apr 18, 2023 2.670 2.750 2.562 2.750 99,001 +0.06(+2.23%)
Apr 17, 2023 2.790 2.820 2.660 2.690 30,535 -0.06(-2.18%)
Apr 14, 2023 2.810 2.880 2.685 2.750 30,404 -0.08(-2.83%)
Apr 13, 2023 2.830 2.910 2.770 2.830 37,527 +0.00(+0.00%)
Apr 12, 2023 2.980 3.000 2.790 2.830 56,943 -0.14(-4.71%)
Apr 11, 2023 3.040 3.050 2.940 2.970 36,446 -0.03(-1.00%)
Apr 10, 2023 3.040 3.100 2.950 3.000 165,084 +0.04(+1.35%)
Apr 06, 2023 3.040 3.040 2.863 2.960 69,469 +0.02(+0.68%)
Apr 05, 2023 3.090 3.100 2.890 2.940 108,607 +0.04(+1.38%)
Apr 04, 2023 2.940 3.090 2.720 2.900 428,477 +0.08(+2.84%)
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.