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 27, 2013 3.150 3.350 3.350 3.350 3,400 +0.24(+7.71%)
Mar 26, 2013 3.348 3.348 3.110 3.110 500 -0.15(-4.60%)
Mar 20, 2013 3.200 3.260 3.260 3.260 400 +0.14(+4.59%)
Mar 19, 2013 3.350 3.350 3.040 3.117 3,045 -0.15(-4.68%)
Mar 18, 2013 3.400 3.400 3.231 3.270 6,417 -0.18(-5.22%)
Mar 15, 2013 3.180 3.450 3.170 3.450 6,540 +0.30(+9.52%)
Mar 14, 2013 3.000 3.150 3.000 3.150 600 +0.15(+5.00%)
Mar 13, 2013 3.160 3.160 3.000 3.000 4,000 -0.10(-3.23%)
Mar 12, 2013 3.160 3.180 2.999 3.100 9,110 -0.09(-2.82%)
Mar 11, 2013 3.200 3.220 3.080 3.190 2,000 +0.04(+1.27%)
Mar 08, 2013 3.390 3.390 3.041 3.150 19,448 -0.15(-4.55%)
Mar 07, 2013 3.310 3.376 3.240 3.300 4,340 +0.00(+0.00%)
Mar 06, 2013 3.390 3.390 3.300 3.300 300 -0.09(-2.65%)
Mar 05, 2013 3.300 3.390 3.290 3.390 700 -0.01(-0.29%)
Feb 28, 2013 3.330 3.400 3.400 3.400 3,100 -0.03(-0.88%)
Feb 27, 2013 3.430 3.430 3.430 3.430 100 +0.07(+2.08%)
Feb 26, 2013 3.380 3.500 3.360 3.360 300 +0.02(+0.60%)
Feb 25, 2013 3.390 3.390 3.340 3.340 1,600 +0.04(+1.21%)
Feb 21, 2013 3.300 3.300 3.300 3.300 0 -0.23(-6.51%)
Feb 19, 2013 3.580 3.530 3.530 3.530 200 +0.23(+6.96%)
Feb 15, 2013 3.390 3.390 3.286 3.300 1,400 +0.04(+1.23%)
Feb 14, 2013 3.480 3.480 3.260 3.260 1,930 -0.24(-6.86%)
Feb 12, 2013 3.500 3.500 3.500 3.500 100 +0.20(+6.06%)
Feb 11, 2013 3.610 3.610 3.270 3.300 1,060 -0.05(-1.49%)
Feb 08, 2013 3.400 3.474 3.260 3.350 7,375 -0.09(-2.62%)
Feb 07, 2013 3.610 3.610 3.440 3.440 200 -0.16(-4.44%)
Feb 05, 2013 3.600 3.600 3.600 3.600 100 +0.03(+0.84%)
Feb 01, 2013 3.480 3.570 3.570 3.570 4,900 +0.17(+5.00%)
Jan 31, 2013 3.400 3.400 3.400 3.400 100 -0.08(-2.30%)
Jan 30, 2013 3.400 3.500 3.280 3.480 4,949 +0.09(+2.65%)
Jan 29, 2013 3.400 3.440 3.240 3.390 23,621 -0.01(-0.29%)
Jan 25, 2013 3.260 3.400 3.400 3.400 2,800 +0.03(+0.89%)
Jan 24, 2013 3.370 3.370 3.370 3.370 100 +0.10(+3.06%)
Jan 23, 2013 3.210 3.380 3.210 3.270 1,789 -0.13(-3.82%)
Jan 22, 2013 3.400 3.400 3.400 3.400 100 +0.02(+0.59%)
Jan 18, 2013 3.410 3.410 3.380 3.380 300 +0.03(+0.90%)
Jan 17, 2013 3.340 3.350 3.300 3.350 6,100 +0.01(+0.30%)
Jan 16, 2013 3.200 3.340 3.180 3.340 6,600 +0.17(+5.36%)
Jan 15, 2013 3.220 3.265 3.080 3.170 1,635 -0.17(-5.09%)
Jan 14, 2013 3.350 3.350 3.330 3.340 1,800 -0.01(-0.30%)
Jan 11, 2013 3.330 3.350 3.330 3.350 2,999 +0.02(+0.60%)
Jan 10, 2013 3.280 3.330 3.220 3.330 14,263 -0.01(-0.30%)
Jan 09, 2013 3.250 3.340 3.250 3.340 300 +0.01(+0.30%)
Jan 07, 2013 3.330 3.330 3.330 3.330 400 +0.01(+0.30%)
Jan 04, 2013 3.300 3.320 3.300 3.320 600 +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.