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 31, 2022 2.720 2.790 2.550 2.570 247,174 -0.20(-7.22%)
Mar 30, 2022 2.760 2.880 2.730 2.770 342,262 +0.02(+0.73%)
Mar 29, 2022 2.750 2.800 2.670 2.750 163,677 -0.02(-0.72%)
Mar 28, 2022 2.970 2.970 2.740 2.770 397,924 -0.27(-8.88%)
Mar 25, 2022 3.020 3.150 2.920 3.040 321,648 +0.01(+0.33%)
Mar 24, 2022 3.040 3.150 2.940 3.030 258,409 -0.04(-1.30%)
Mar 23, 2022 3.050 3.170 3.000 3.070 584,373 +0.11(+3.72%)
Mar 22, 2022 2.870 2.980 2.830 2.960 335,260 +0.12(+4.23%)
Mar 21, 2022 2.750 2.960 2.720 2.840 443,017 +0.17(+6.37%)
Mar 18, 2022 2.700 2.906 2.660 2.670 573,910 -0.20(-6.97%)
Mar 17, 2022 2.740 3.110 2.740 2.870 908,288 +0.25(+9.54%)
Mar 16, 2022 2.660 2.870 2.590 2.620 496,042 -0.08(-2.96%)
Mar 15, 2022 2.600 2.820 2.550 2.700 532,789 -0.03(-1.10%)
Mar 14, 2022 2.940 2.940 2.650 2.730 752,133 -0.26(-8.70%)
Mar 11, 2022 3.330 3.400 2.900 2.990 787,001 -0.61(-16.94%)
Mar 10, 2022 3.740 3.950 3.410 3.600 1,022,535 -0.03(-0.83%)
Mar 09, 2022 3.320 3.940 3.280 3.630 3,295,008 -0.32(-8.10%)
Mar 08, 2022 6.380 6.380 3.120 3.950 7,635,726 -0.93(-19.06%)
Mar 07, 2022 3.480 5.240 3.480 4.880 16,599,496 +1.48(+43.53%)
Mar 04, 2022 3.120 3.590 3.080 3.400 1,816,440 +0.30(+9.68%)
Mar 03, 2022 3.140 3.300 2.931 3.100 335,438 +0.02(+0.65%)
Mar 02, 2022 3.140 3.150 2.906 3.080 254,958 +0.08(+2.67%)
Mar 01, 2022 2.930 3.165 2.880 3.000 222,042 +0.15(+5.26%)
Feb 28, 2022 2.850 2.990 2.760 2.850 212,846 +0.07(+2.52%)
Feb 25, 2022 2.800 2.830 2.700 2.780 67,008 -0.05(-1.77%)
Feb 24, 2022 2.760 3.120 2.670 2.830 906,575 +0.21(+8.22%)
Feb 23, 2022 2.550 2.680 2.420 2.615 202,054 +0.14(+5.44%)
Feb 22, 2022 2.450 2.590 2.410 2.480 253,402 +0.05(+2.06%)
Feb 18, 2022 2.430 0 -0.06(-2.41%)
Feb 17, 2022 2.560 2.585 2.480 2.490 31,036 -0.10(-3.86%)
Feb 16, 2022 2.580 2.680 2.540 2.590 72,876 +0.04(+1.57%)
Feb 15, 2022 2.610 2.610 2.480 2.550 114,531 +0.03(+1.19%)
Feb 14, 2022 2.510 2.750 2.504 2.520 179,824 -0.02(-0.79%)
Feb 11, 2022 2.520 2.750 2.500 2.540 370,072 -0.03(-1.17%)
Feb 10, 2022 2.600 2.670 2.530 2.570 34,248 -0.04(-1.53%)
Feb 09, 2022 2.490 2.700 2.490 2.610 31,086 +0.12(+4.82%)
Feb 08, 2022 2.630 2.660 2.460 2.490 107,798 -0.17(-6.39%)
Feb 07, 2022 2.790 2.790 2.650 2.660 38,899 -0.05(-1.85%)
Feb 04, 2022 2.640 2.860 2.640 2.710 195,727 +0.08(+3.04%)
Feb 03, 2022 2.610 2.630 85,251 -0.02(-0.94%)
Feb 02, 2022 2.620 2.770 2.619 2.655 217,332 +0.04(+1.72%)
Feb 01, 2022 2.720 2.900 2.450 2.610 261,295 -0.10(-3.69%)
Jan 31, 2022 2.550 2.710 106,138 +0.16(+6.27%)
Jan 28, 2022 2.720 2.950 2.410 2.550 293,247 -0.10(-3.77%)
Jan 27, 2022 2.640 2.920 2.560 2.650 175,192 +0.01(+0.38%)
Jan 26, 2022 2.650 2.780 2.640 2.640 49,690 +0.01(+0.38%)
Jan 25, 2022 2.620 2.730 2.510 2.630 65,363 -0.05(-1.87%)
Jan 24, 2022 2.590 2.680 2.500 2.680 53,649 +0.07(+2.68%)
Jan 21, 2022 2.820 2.937 2.560 2.610 112,034 -0.18(-6.45%)
Jan 20, 2022 3.040 3.240 2.790 2.790 208,778 -0.15(-5.10%)
Jan 19, 2022 2.890 3.070 2.850 2.940 150,227 +0.10(+3.52%)
Jan 18, 2022 2.870 3.090 2.770 2.840 232,671 +0.01(+0.35%)
Jan 14, 2022 2.830 0 +0.02(+0.71%)
Jan 13, 2022 2.850 2.910 2.780 2.810 17,233 -0.03(-1.06%)
Jan 12, 2022 2.830 2.980 2.790 2.840 69,515 +0.05(+1.79%)
Jan 11, 2022 2.760 2.860 2.740 2.790 46,993 -0.03(-1.06%)
Jan 10, 2022 2.830 2.850 2.730 2.820 13,570 -0.02(-0.70%)
Jan 07, 2022 2.880 2.930 2.800 2.840 24,410 +0.01(+0.35%)
Jan 06, 2022 2.720 2.890 2.720 2.830 40,640 +0.05(+1.80%)
Jan 05, 2022 2.940 3.020 2.750 2.780 50,482 -0.11(-3.81%)
Jan 04, 2022 2.920 3.000 2.800 2.890 91,385 -0.06(-2.03%)
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.