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, 2015 2.450 2.570 2.350 2.380 33,592 -0.07(-2.86%)
Mar 30, 2015 2.820 2.860 2.340 2.450 100,045 -0.24(-8.92%)
Mar 27, 2015 2.650 2.880 2.620 2.690 71,134 +0.05(+2.05%)
Mar 26, 2015 2.390 2.750 2.320 2.636 50,917 +0.29(+12.17%)
Mar 25, 2015 2.410 2.410 2.320 2.350 65,335 -0.10(-4.08%)
Mar 24, 2015 2.520 2.520 2.400 2.450 9,407 -0.05(-2.00%)
Mar 23, 2015 2.430 2.500 2.340 2.500 5,067 -0.04(-1.57%)
Mar 20, 2015 2.450 2.540 2.450 2.540 1,235 +0.04(+1.60%)
Mar 19, 2015 2.500 2.500 2.490 2.500 1,384 +0.00(+0.00%)
Mar 18, 2015 2.500 2.500 2.500 2.500 4,520 +0.06(+2.46%)
Mar 16, 2015 2.400 2.440 2.400 2.440 16 +0.02(+0.83%)
Mar 11, 2015 2.380 2.420 2.380 2.420 61 -0.06(-2.42%)
Mar 10, 2015 2.480 2.480 2.480 2.480 301 +0.03(+1.22%)
Mar 09, 2015 2.450 2.450 2.450 2.450 303 -0.05(-2.00%)
Mar 06, 2015 2.480 2.500 2.400 2.500 2,587 +0.07(+2.88%)
Mar 05, 2015 2.390 2.430 2.390 2.430 795 -0.01(-0.41%)
Mar 04, 2015 2.360 2.450 2.360 2.440 683 +0.08(+3.39%)
Mar 03, 2015 2.360 2.360 2.360 2.360 312 +0.05(+2.16%)
Mar 02, 2015 2.310 2.310 2.310 2.310 1,386 -0.14(-5.71%)
Feb 25, 2015 2.420 2.450 2.450 2.450 3,300 +0.03(+1.24%)
Feb 24, 2015 2.460 2.460 2.420 2.420 6,600 -0.06(-2.42%)
Feb 23, 2015 2.441 2.515 2.440 2.480 7,111 -0.02(-0.80%)
Feb 20, 2015 2.490 2.500 2.310 2.500 17,052 +0.07(+2.88%)
Feb 19, 2015 2.500 2.610 2.430 2.430 5,340 -0.17(-6.56%)
Feb 18, 2015 2.620 2.620 2.600 2.600 2,780 -0.10(-3.69%)
Feb 13, 2015 2.660 2.700 2.660 2.700 3 +0.09(+3.44%)
Feb 12, 2015 2.610 2.610 2.610 2.610 350 +0.01(+0.39%)
Feb 11, 2015 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Feb 10, 2015 2.630 2.665 2.630 2.630 2,375 -0.03(-1.13%)
Feb 09, 2015 2.610 2.660 2.600 2.660 20,617 +0.06(+2.31%)
Feb 06, 2015 2.650 2.670 2.350 2.600 26,402 -0.17(-6.19%)
Feb 05, 2015 2.772 2.772 2.772 2.772 100 -0.03(-1.02%)
Feb 03, 2015 2.890 2.800 2.800 2.800 3,200 +0.00(+0.00%)
Feb 02, 2015 2.800 2.800 2.800 2.800 1,204 +0.00(+0.00%)
Jan 29, 2015 2.890 2.800 2.800 2.800 1,200 -0.14(-4.86%)
Jan 27, 2015 2.900 2.960 2.750 2.943 50 +0.06(+2.19%)
Jan 26, 2015 2.830 3.000 2.816 2.880 5,977 +0.21(+7.78%)
Jan 23, 2015 2.910 2.910 2.600 2.672 3,605 -0.14(-4.91%)
Jan 22, 2015 2.860 2.900 2.810 2.810 1,589 -0.05(-1.75%)
Jan 21, 2015 2.990 2.990 2.800 2.860 4,263 +0.05(+1.78%)
Jan 20, 2015 3.060 3.060 2.750 2.810 8,486 -0.10(-3.44%)
Jan 16, 2015 2.800 2.980 2.660 2.910 6,595 +0.11(+3.93%)
Jan 13, 2015 2.970 2.800 2.800 2.800 6,800 -0.03(-1.06%)
Jan 12, 2015 2.990 2.990 2.830 2.830 3,643 -0.10(-3.41%)
Jan 09, 2015 2.700 2.930 2.700 2.930 488 +0.08(+2.81%)
Jan 08, 2015 2.700 2.850 2.700 2.850 1,153 +0.10(+3.64%)
Jan 07, 2015 2.800 2.970 2.704 2.750 2,850 -0.10(-3.51%)
Jan 06, 2015 2.720 2.850 2.700 2.850 1,100 +0.02(+0.71%)
Jan 05, 2015 2.830 2.830 2.700 2.830 20,561 +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.