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 (%)
Feb 26, 2021 3.460 3.480 3.180 3.190 147,800 -0.38(-10.64%)
Feb 25, 2021 3.560 3.620 3.420 3.570 146,377 -0.04(-1.11%)
Feb 24, 2021 3.360 3.730 3.360 3.610 179,719 +0.24(+7.12%)
Feb 23, 2021 3.950 3.990 3.160 3.370 454,964 -0.93(-21.63%)
Feb 22, 2021 4.160 4.570 4.120 4.300 680,102 +0.09(+2.14%)
Feb 19, 2021 3.760 4.380 3.710 4.210 577,000 +0.01(+0.24%)
Feb 18, 2021 3.560 4.290 3.500 4.200 1,538,357 +0.66(+18.64%)
Feb 17, 2021 3.620 3.640 3.440 3.540 180,590 -0.16(-4.32%)
Feb 16, 2021 3.580 3.960 3.400 3.700 1,152,873 +0.33(+9.79%)
Feb 12, 2021 3.310 3.850 3.300 3.370 614,200 +0.03(+0.90%)
Feb 11, 2021 3.710 3.920 3.250 3.340 582,124 -0.64(-16.08%)
Feb 10, 2021 3.760 4.700 3.120 3.980 3,835,767 +0.65(+19.52%)
Feb 09, 2021 3.150 3.670 3.150 3.330 1,377,723 +0.13(+4.06%)
Feb 08, 2021 3.080 3.500 2.950 3.200 772,178 -0.05(-1.54%)
Feb 05, 2021 2.800 3.740 2.780 3.250 1,480,300 +0.48(+17.33%)
Feb 04, 2021 2.960 2.980 2.720 2.770 159,040 -0.09(-3.15%)
Feb 03, 2021 3.000 3.150 2.850 2.860 244,069 +0.03(+1.06%)
Feb 02, 2021 3.060 3.140 2.820 2.830 261,706 -0.31(-9.87%)
Feb 01, 2021 3.090 3.420 3.030 3.140 438,319 -0.18(-5.42%)
Jan 29, 2021 3.500 3.950 3.120 3.320 1,721,000 -2.44(-42.36%)
Jan 28, 2021 1.830 6.990 1.810 5.760 5,598,990 +3.88(+206.38%)
Jan 27, 2021 1.820 1.920 1.800 1.880 131,887 -0.02(-1.05%)
Jan 26, 2021 1.970 2.030 1.860 1.900 217,962 -0.16(-7.77%)
Jan 25, 2021 2.170 2.190 1.990 2.060 214,626 -0.05(-2.37%)
Jan 22, 2021 2.260 2.300 2.100 2.110 226,600 -0.10(-4.52%)
Jan 21, 2021 2.150 2.490 2.080 2.210 1,189,621 +0.33(+17.87%)
Jan 20, 2021 1.850 1.880 1.800 1.875 87,032 +0.02(+1.35%)
Jan 19, 2021 1.730 1.880 1.730 1.850 301,649 +0.15(+8.50%)
Jan 15, 2021 1.600 1.780 1.560 1.705 268,000 +0.16(+10.00%)
Jan 14, 2021 1.590 1.600 1.510 1.550 125,470 -0.04(-2.52%)
Jan 13, 2021 1.600 1.640 1.530 1.590 151,790 -0.09(-5.36%)
Jan 12, 2021 1.540 1.690 1.520 1.680 435,512 +0.20(+13.51%)
Jan 11, 2021 1.480 1.490 1.390 1.480 47,761 +0.02(+1.37%)
Jan 08, 2021 1.410 1.500 1.360 1.460 54,200 +0.06(+4.42%)
Jan 07, 2021 1.410 1.410 1.330 1.398 66,597 +0.06(+4.34%)
Jan 06, 2021 1.370 1.390 1.300 1.340 131,518 -0.11(-7.59%)
Jan 05, 2021 1.260 1.500 1.260 1.450 671,841 +0.19(+15.08%)
Jan 04, 2021 1.300 1.340 1.250 1.260 91,533 -0.01(-0.79%)
Dec 31, 2020 1.270 1.270 1.270 363,219 -0.03(-2.31%)
Dec 30, 2020 1.230 1.380 1.220 1.300 363,219 -0.16(-10.96%)
Dec 29, 2020 1.140 1.990 1.140 1.460 4,191,812 +0.31(+26.96%)
Dec 28, 2020 1.180 1.200 1.100 1.150 90,560 -0.03(-2.13%)
Dec 24, 2020 1.220 1.220 1.155 1.175 25,500 -0.03(-2.89%)
Dec 23, 2020 1.170 1.230 1.170 1.210 36,891 +0.03(+2.54%)
Dec 22, 2020 1.180 1.200 1.150 1.180 55,669 -0.02(-1.67%)
Dec 21, 2020 1.210 1.240 1.150 1.200 49,352 +0.00(+0.00%)
Dec 18, 2020 1.240 1.260 1.200 1.200 84,100 -0.06(-4.76%)
Dec 17, 2020 1.260 1.290 1.220 1.260 177,196 -0.04(-3.08%)
Dec 16, 2020 1.390 1.400 1.270 1.300 550,265 -0.31(-19.25%)
Dec 15, 2020 1.230 1.610 1.200 1.610 1,781,662 +0.34(+26.77%)
Dec 14, 2020 1.430 1.430 1.230 1.270 281,487 -0.10(-7.30%)
Dec 11, 2020 1.320 1.410 1.280 1.370 405,000 +0.10(+7.87%)
Dec 10, 2020 1.190 1.270 1.150 1.270 169,520 +0.10(+8.55%)
Dec 09, 2020 1.130 1.200 1.115 1.170 131,366 +0.08(+7.34%)
Dec 08, 2020 1.060 1.090 1.050 1.090 55,746 +0.02(+1.87%)
Dec 07, 2020 1.100 1.100 1.040 1.070 56,153 -0.06(-5.31%)
Dec 04, 2020 1.200 1.200 1.100 1.130 119,500 +0.06(+5.61%)
Dec 03, 2020 1.070 1.100 1.020 1.070 92,639 +0.01(+0.94%)
Dec 02, 2020 1.020 1.080 1.010 1.060 105,697 +0.04(+3.92%)
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.