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 )

2.870 +0.310 (+12.11%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2015 1.880 1.880 1.880 1.880 6,600 -0.06(-3.29%)
Dec 30, 2015 1.890 1.944 1.890 1.944 2,000 +0.04(+2.32%)
Dec 29, 2015 1.900 1.900 1.900 1.900 1,716 +0.00(+0.00%)
Dec 28, 2015 1.900 1.900 1.900 1.900 470 -0.04(-2.09%)
Dec 23, 2015 1.990 1.940 1.940 1.940 5,300 +0.04(+2.13%)
Dec 22, 2015 1.900 1.990 1.860 1.900 10,037 -0.10(-5.00%)
Dec 21, 2015 2.000 2.000 2.000 2.000 1,796 +0.02(+1.01%)
Dec 18, 2015 1.980 1.980 1.980 1.980 293 -0.08(-3.81%)
Dec 17, 2015 2.065 2.065 2.000 2.058 2,918 +0.01(+0.41%)
Dec 16, 2015 2.050 2.050 2.020 2.050 3,915 +0.04(+2.24%)
Dec 11, 2015 2.030 2.030 1.950 2.005 3 -0.03(-1.46%)
Dec 10, 2015 1.930 2.035 1.930 2.035 3,011 +0.03(+1.73%)
Dec 08, 2015 2.000 2.000 2.000 2.000 100 -0.04(-1.96%)
Dec 04, 2015 2.000 2.040 2.000 2.040 112 +0.00(+0.00%)
Dec 03, 2015 2.039 2.040 2.039 2.040 401 -0.01(-0.49%)
Dec 02, 2015 2.100 2.100 2.020 2.050 12,427 -0.05(-2.38%)
Dec 01, 2015 2.110 2.110 2.100 2.100 1,197 -0.11(-4.98%)
Nov 30, 2015 2.210 2.210 2.210 2.210 273 +0.00(+0.00%)
Nov 27, 2015 2.210 2.210 2.210 2.210 135 -0.01(-0.45%)
Nov 25, 2015 2.210 2.220 2.220 2.220 1,000 +0.07(+3.26%)
Nov 24, 2015 2.115 2.150 2.080 2.150 4,600 +0.10(+4.88%)
Nov 23, 2015 2.050 2.050 2.040 2.050 1,240 +0.01(+0.61%)
Nov 20, 2015 2.010 2.038 2.010 2.038 1,100 +0.01(+0.37%)
Nov 18, 2015 2.060 2.030 2.030 2.030 500 +0.02(+1.00%)
Nov 11, 2015 2.010 2.010 2.010 2.010 1 -0.07(-3.48%)
Nov 09, 2015 2.050 2.083 2.083 2.083 200 +0.02(+1.09%)
Nov 05, 2015 2.080 2.120 2.060 2.060 94 +0.00(+0.00%)
Nov 04, 2015 2.060 2.060 2.060 2.060 2,000 +0.01(+0.49%)
Nov 03, 2015 2.050 2.050 2.050 2.050 215 -0.07(-3.30%)
Oct 30, 2015 2.110 2.120 2.110 2.120 62 +0.09(+4.61%)
Oct 29, 2015 2.000 2.050 2.000 2.027 5,706 +0.10(+5.01%)
Oct 28, 2015 1.930 1.940 1.930 1.930 668 +0.03(+1.58%)
Oct 27, 2015 1.900 1.900 1.900 1.900 291 -0.06(-2.95%)
Oct 26, 2015 1.910 1.958 1.910 1.958 1,998 +0.02(+0.92%)
Oct 23, 2015 2.100 2.100 1.940 1.940 2,603 -0.11(-5.37%)
Oct 22, 2015 2.050 2.050 2.050 2.050 520 -0.16(-7.24%)
Oct 16, 2015 2.250 2.210 2.210 2.210 3,400 +0.27(+14.13%)
Oct 15, 2015 1.950 1.950 1.936 1.936 1,300 -0.16(-7.79%)
Oct 14, 2015 2.010 2.100 2.010 2.100 1,649 +0.18(+9.38%)
Oct 13, 2015 1.950 1.950 1.920 1.920 608 -0.14(-6.80%)
Oct 09, 2015 2.080 2.060 2.060 2.060 5,800 -0.03(-1.44%)
Oct 08, 2015 2.070 2.090 2.060 2.090 3,276 +0.00(+0.00%)
Oct 07, 2015 2.090 2.090 2.090 2.090 106 +0.17(+8.63%)
Oct 05, 2015 1.880 1.920 1.880 1.924 56 -0.13(-6.15%)
Oct 02, 2015 1.980 2.050 1.980 2.050 4,164 +0.07(+3.54%)
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.