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 (%)
Mar 31, 2017 1.950 2.073 1.920 1.920 5,928 -0.04(-2.04%)
Mar 30, 2017 1.800 2.100 1.713 1.960 19,500 +0.15(+8.29%)
Mar 29, 2017 1.900 1.900 1.800 1.810 4,760 -0.04(-2.16%)
Mar 28, 2017 1.850 1.850 1.850 1.850 137 -0.05(-2.63%)
Mar 27, 2017 2.090 2.090 1.900 1.900 864 +0.00(+0.00%)
Mar 24, 2017 2.000 2.010 1.900 1.900 2,380 -0.10(-5.00%)
Mar 23, 2017 2.000 2.000 2.000 2.000 417 +0.06(+3.09%)
Mar 22, 2017 2.110 2.110 1.909 1.940 9,614 -0.21(-9.77%)
Mar 21, 2017 2.160 2.160 2.150 2.150 733 -0.05(-2.28%)
Mar 20, 2017 2.100 2.240 2.100 2.200 4,397 +0.10(+4.77%)
Mar 17, 2017 2.169 2.240 2.100 2.100 2,639 -0.05(-2.33%)
Mar 16, 2017 2.192 2.192 2.150 2.150 1,710 -0.09(-4.02%)
Mar 15, 2017 2.230 2.240 2.230 2.240 795 +0.11(+5.13%)
Mar 14, 2017 2.131 2.131 2.131 2.131 669 +0.06(+2.93%)
Mar 13, 2017 2.078 2.230 2.070 2.070 5,820 -0.05(-2.36%)
Mar 10, 2017 2.297 2.297 2.120 2.120 7,239 -0.23(-9.79%)
Mar 09, 2017 2.200 2.350 2.090 2.350 3,470 +0.25(+11.90%)
Mar 08, 2017 2.290 2.290 2.100 2.100 45,000 -0.17(-7.49%)
Mar 07, 2017 2.070 2.270 2.070 2.270 40,277 +0.07(+3.18%)
Mar 06, 2017 2.310 2.360 2.200 2.200 3,697 -0.16(-6.78%)
Mar 03, 2017 2.300 2.420 2.300 2.360 2,791 +0.11(+4.89%)
Mar 02, 2017 2.250 2.340 2.100 2.250 5,943 -0.16(-6.64%)
Mar 01, 2017 2.390 2.434 2.380 2.410 5,678 +0.03(+1.26%)
Feb 28, 2017 2.530 2.530 2.344 2.380 10,879 -0.09(-3.64%)
Feb 27, 2017 2.342 2.470 2.320 2.470 4,319 +0.07(+2.92%)
Feb 24, 2017 2.320 2.400 2.320 2.400 11,875 +0.00(+0.00%)
Feb 23, 2017 2.320 2.530 2.320 2.400 4,656 -0.02(-0.83%)
Feb 22, 2017 2.415 2.450 2.320 2.420 3,495 +0.03(+1.26%)
Feb 21, 2017 2.540 2.540 2.314 2.390 14,715 +0.00(+0.00%)
Feb 17, 2017 2.390 2.390 2.390 0 +0.01(+0.42%)
Feb 16, 2017 2.510 2.700 2.360 2.380 130,361 -0.07(-2.85%)
Feb 15, 2017 1.770 2.500 1.762 2.450 93,950 +0.68(+38.42%)
Feb 14, 2017 1.770 1.770 1.710 1.770 6,974 +0.08(+4.73%)
Feb 13, 2017 2.020 2.020 1.690 1.690 16,037 -0.03(-1.76%)
Feb 10, 2017 1.730 1.730 1.712 1.720 3,558 -0.01(-0.56%)
Feb 09, 2017 1.730 1.730 1.660 1.730 47,213 +0.04(+2.37%)
Feb 08, 2017 1.710 1.710 1.690 1.690 555 -0.04(-2.31%)
Feb 07, 2017 1.660 1.730 1.660 1.730 1,109 +0.00(+0.00%)
Feb 06, 2017 1.730 1.730 1.660 1.730 944 +0.00(+0.00%)
Feb 03, 2017 1.696 1.730 1.696 1.730 1,614 +0.00(+0.00%)
Feb 02, 2017 1.690 1.730 1.660 1.730 8,871 +0.04(+2.37%)
Feb 01, 2017 1.696 1.720 1.690 1.690 1,060 -0.01(-0.59%)
Jan 31, 2017 1.703 1.703 1.700 1.700 1,309 -0.02(-1.16%)
Jan 30, 2017 1.670 1.720 1.651 1.720 2,200 +0.00(+0.00%)
Jan 27, 2017 1.720 1.720 1.685 1.720 2,246 +0.02(+1.37%)
Jan 26, 2017 1.692 1.697 1.692 1.697 5,002 +0.04(+2.21%)
Jan 25, 2017 1.650 1.680 1.650 1.660 865 -0.02(-1.13%)
Jan 24, 2017 1.630 1.680 1.630 1.679 1,723 -0.02(-1.24%)
Jan 23, 2017 1.630 1.700 1.580 1.700 8,493 +0.01(+0.59%)
Jan 20, 2017 1.610 1.700 1.600 1.690 3,733 -0.03(-1.74%)
Jan 19, 2017 1.720 1.720 1.720 1.720 100 +0.00(+0.00%)
Jan 17, 2017 1.720 129 +0.01(+0.58%)
Jan 13, 2017 1.710 1.710 1.710 0 +0.03(+1.79%)
Jan 12, 2017 1.602 1.680 1.600 1.680 2,248 +0.04(+2.51%)
Jan 10, 2017 1.639 1.639 1.639 0 -0.04(-2.45%)
Jan 09, 2017 1.740 1.740 1.680 1.680 9,513 +0.00(+0.00%)
Jan 06, 2017 1.580 1.680 1.580 1.680 5,763 +0.00(+0.00%)
Jan 05, 2017 1.740 1.740 1.609 1.680 7,235 +0.08(+5.00%)
Jan 04, 2017 1.740 1.740 1.600 1.600 15,708 +0.01(+0.42%)
Jan 03, 2017 1.680 1.680 1.593 1.593 1,627 -0.05(-2.85%)
Dec 30, 2016 1.640 1.640 1.640 0 +0.04(+2.50%)
Dec 29, 2016 1.610 1.610 1.580 1.600 5,715 -0.01(-0.62%)
Dec 28, 2016 1.570 1.610 1.570 1.610 996 +0.00(+0.00%)
Dec 27, 2016 1.740 1.740 1.570 1.610 11,198 -0.07(-4.17%)
Dec 23, 2016 1.680 1.680 1.680 0 -0.02(-1.18%)
Dec 22, 2016 1.700 1.700 1.700 1.700 1,137 -0.06(-3.41%)
Dec 21, 2016 1.730 1.770 1.730 1.760 750 +0.07(+4.14%)
Dec 20, 2016 1.788 1.788 1.690 1.690 1,446 -0.01(-0.61%)
Dec 19, 2016 1.700 1.700 1.700 1.700 1,036 -0.06(-3.39%)
Dec 16, 2016 1.660 1.760 1.653 1.760 892 -0.03(-1.68%)
Dec 15, 2016 1.780 1.790 1.780 1.790 413 +0.07(+4.07%)
Dec 14, 2016 1.750 1.770 1.710 1.720 41,883 +0.03(+1.78%)
Dec 13, 2016 1.650 1.700 1.622 1.690 5,936 +0.04(+2.59%)
Dec 12, 2016 1.700 1.740 1.647 1.647 3,927 +0.03(+1.68%)
Dec 09, 2016 1.650 1.690 1.613 1.620 1,718 +0.00(+0.00%)
Dec 08, 2016 1.610 1.718 1.610 1.620 3,433 +0.01(+0.63%)
Dec 07, 2016 1.630 1.700 1.610 1.610 3,298 -0.01(-0.62%)
Dec 06, 2016 1.740 1.741 1.620 1.620 15,105 -0.12(-6.90%)
Dec 05, 2016 1.750 1.750 1.732 1.740 4,500 -0.01(-0.57%)
Dec 02, 2016 1.650 1.750 1.650 1.750 3,500 +0.02(+1.16%)
Dec 01, 2016 1.780 1.790 1.650 1.730 15,268 +0.00(+0.00%)
Nov 30, 2016 1.690 2.040 1.690 1.730 76,882 +0.04(+2.37%)
Nov 29, 2016 1.650 1.690 1.630 1.690 19,100 +0.00(+0.00%)
Nov 28, 2016 1.720 1.750 1.656 1.690 13,812 +0.02(+1.20%)
Nov 25, 2016 1.630 1.670 1.620 1.670 4,496 +0.02(+1.21%)
Nov 23, 2016 1.650 1.650 1.650 0 -0.06(-3.51%)
Nov 22, 2016 1.710 1.716 1.670 1.710 23,150 -0.00(-0.23%)
Nov 21, 2016 1.670 1.750 1.660 1.714 8,423 +0.11(+7.12%)
Nov 18, 2016 1.600 1.600 1.550 1.600 17,828 +0.05(+3.23%)
Nov 17, 2016 1.660 1.660 1.550 1.550 7,184 -0.02(-1.49%)
Nov 16, 2016 1.720 1.800 1.573 1.573 30,445 -0.16(-9.05%)
Nov 15, 2016 1.700 1.794 1.700 1.730 32,020 +0.06(+3.59%)
Nov 14, 2016 1.600 1.670 1.600 1.670 4,407 +0.07(+4.37%)
Nov 11, 2016 1.600 1.640 1.600 1.600 8,363 -0.04(-2.33%)
Nov 10, 2016 1.638 1.638 1.638 1.638 2,000 +0.04(+2.39%)
Nov 09, 2016 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Nov 07, 2016 1.600 139 -0.02(-1.39%)
Nov 04, 2016 1.600 1.623 1.600 1.623 1,308 +0.02(+1.41%)
Nov 03, 2016 1.601 1.603 1.600 1.600 3,321 -0.03(-1.83%)
Nov 02, 2016 1.626 1.630 1.626 1.630 4,522 +0.02(+1.24%)
Oct 31, 2016 1.610 10 +0.01(+0.63%)
Oct 28, 2016 1.610 1.610 1.600 1.600 2,800 +0.00(+0.00%)
Oct 27, 2016 1.640 1.640 1.600 1.600 3,990 -0.04(-2.38%)
Oct 26, 2016 1.639 1.639 1.639 1.639 500 +0.01(+0.55%)
Oct 25, 2016 1.650 1.650 1.630 1.630 2,345 -0.02(-1.28%)
Oct 24, 2016 1.651 1.669 1.651 1.651 1,610 +0.04(+2.55%)
Oct 21, 2016 1.610 1.615 1.610 1.610 1,099 +0.01(+0.63%)
Oct 20, 2016 1.600 1.600 1.600 1.600 3,233 -0.07(-4.05%)
Oct 18, 2016 1.670 1.670 1.670 1.668 2 -0.02(-1.33%)
Oct 17, 2016 1.600 1.700 1.600 1.690 4,228 +0.09(+5.62%)
Oct 14, 2016 1.600 1.600 1.600 1.600 2,000 -0.04(-2.44%)
Oct 13, 2016 1.640 1.640 1.640 1.640 114 -0.05(-2.96%)
Oct 12, 2016 1.645 1.690 1.645 1.690 1,682 +0.00(+0.00%)
Oct 11, 2016 1.690 1.690 1.690 1.690 150 -0.01(-0.35%)
Oct 10, 2016 1.670 1.696 1.667 1.696 3,042 +0.03(+1.56%)
Oct 06, 2016 1.650 1.690 1.650 1.670 6 +0.05(+3.41%)
Oct 05, 2016 1.600 1.615 1.600 1.615 616 +0.01(+0.94%)
Oct 04, 2016 1.620 1.670 1.600 1.600 3,093 -0.05(-3.03%)
Oct 03, 2016 1.650 1.690 1.650 1.650 11,209 +0.00(+0.00%)
Sep 30, 2016 1.630 1.650 1.630 1.650 3,101 +0.05(+3.07%)
Sep 29, 2016 1.610 1.630 1.600 1.601 8,871 +0.00(+0.05%)
Sep 28, 2016 1.600 1.600 1.600 1.600 148 -0.00(-0.09%)
Sep 27, 2016 1.600 1.640 1.600 1.601 6,296 -0.01(-0.53%)
Sep 23, 2016 1.640 1.610 1.610 1.610 300 -0.06(-3.59%)
Sep 22, 2016 1.670 1.670 1.660 1.670 929 +0.04(+2.45%)
Sep 21, 2016 1.670 1.670 1.600 1.630 7,608 +0.08(+5.16%)
Sep 20, 2016 1.670 1.670 1.550 1.550 2,225 -0.02(-1.27%)
Sep 19, 2016 1.670 1.670 1.570 1.570 2,598 +0.02(+1.29%)
Sep 16, 2016 1.620 1.620 1.550 1.550 12,331 -0.06(-3.73%)
Sep 15, 2016 1.580 1.650 1.520 1.610 35,874 +0.06(+3.87%)
Sep 14, 2016 1.460 1.550 1.450 1.550 2,007 +0.02(+1.31%)
Sep 13, 2016 1.530 1.570 1.450 1.530 7,086 -0.05(-3.16%)
Sep 12, 2016 1.580 1.580 1.500 1.580 2,884 +0.00(+0.00%)
Sep 09, 2016 1.580 1.580 1.560 1.580 1,135 -0.03(-1.86%)
Sep 08, 2016 1.460 1.650 1.460 1.610 14,589 +0.04(+2.55%)
Sep 07, 2016 1.600 1.650 1.570 1.570 1,680 -0.03(-1.88%)
Sep 06, 2016 1.550 1.600 1.530 1.600 1,518 +0.09(+5.68%)
Sep 01, 2016 1.460 1.514 1.514 1.514 7,900 -0.03(-1.88%)
Aug 31, 2016 1.470 1.500 1.470 1.543 2,141 +0.04(+2.87%)
Aug 30, 2016 1.500 1.500 1.430 1.500 19,499 -0.09(-5.66%)
Aug 29, 2016 1.460 1.590 1.460 1.590 1,693 +0.05(+3.25%)
Aug 26, 2016 1.624 1.624 1.540 1.540 11,276 -0.03(-1.91%)
Aug 25, 2016 1.551 1.630 1.510 1.570 3,600 +0.05(+3.29%)
Aug 24, 2016 1.540 1.550 1.470 1.520 18,529 +0.05(+3.40%)
Aug 23, 2016 1.460 1.550 1.420 1.470 35,475 -0.13(-8.10%)
Aug 22, 2016 1.664 1.664 1.510 1.599 16,441 -0.01(-0.59%)
Aug 19, 2016 1.420 1.780 1.400 1.609 68,918 +0.16(+10.97%)
Aug 18, 2016 1.580 1.680 1.410 1.450 38,577 -0.03(-2.03%)
Aug 17, 2016 1.460 1.536 1.460 1.480 12,386 -0.02(-1.33%)
Aug 16, 2016 1.450 1.620 1.450 1.500 49,998 +0.05(+3.45%)
Aug 15, 2016 1.444 1.480 1.420 1.450 917 +0.03(+2.11%)
Aug 12, 2016 1.550 1.550 1.420 1.420 7,971 -0.05(-3.40%)
Aug 11, 2016 1.580 1.580 1.470 1.470 4,999 -0.18(-10.91%)
Aug 10, 2016 1.600 1.690 1.600 1.650 6,991 +0.06(+3.77%)
Aug 09, 2016 1.550 1.600 1.550 1.590 3,957 -0.01(-0.63%)
Aug 08, 2016 1.581 1.600 1.581 1.600 204 +0.03(+1.91%)
Aug 05, 2016 1.620 1.620 1.570 1.570 9,870 -0.11(-6.52%)
Aug 04, 2016 1.635 1.690 1.560 1.679 2,825 -0.01(-0.62%)
Aug 03, 2016 1.640 2.010 1.540 1.690 135,065 +0.12(+7.64%)
Aug 02, 2016 1.570 1.570 1.570 1.570 403 -0.03(-1.88%)
Aug 01, 2016 1.500 1.610 1.500 1.600 9,321 +0.13(+8.84%)
Jul 29, 2016 1.470 1.500 1.410 1.470 52,103 +0.00(+0.00%)
Jul 28, 2016 1.470 1.470 1.470 1.470 129 -0.05(-3.54%)
Jul 27, 2016 1.521 1.524 1.521 1.524 2,746 +0.00(+0.26%)
Jul 26, 2016 1.507 1.549 1.450 1.520 3,189 -0.08(-5.00%)
Jul 25, 2016 1.450 1.600 1.450 1.600 1,235 +0.05(+3.23%)
Jul 22, 2016 1.600 1.820 1.550 1.550 43,339 +0.05(+3.33%)
Jul 21, 2016 1.500 1.500 1.500 1.500 708 +0.01(+0.67%)
Jul 20, 2016 1.450 1.490 1.450 1.490 450 +0.04(+2.75%)
Jul 19, 2016 1.450 1.450 1.450 1.450 628 +0.00(+0.00%)
Jul 13, 2016 1.550 1.450 1.450 1.450 8,200 -0.15(-9.37%)
Jul 12, 2016 1.540 1.600 1.540 1.600 11,143 +0.16(+11.11%)
Jul 11, 2016 1.470 1.520 1.470 1.440 7,339 -0.06(-4.00%)
Jul 08, 2016 1.450 1.500 1.424 1.500 6,441 +0.05(+3.45%)
Jul 07, 2016 1.450 1.450 1.450 1.450 3,985 -0.05(-3.28%)
Jul 06, 2016 1.500 1.500 1.500 1.499 1,283 +0.05(+3.39%)
Jul 05, 2016 1.450 1.450 1.450 1.450 2,703 -0.02(-1.37%)
Jul 01, 2016 1.560 1.470 1.470 1.470 4,000 -0.08(-5.15%)
Jun 30, 2016 1.450 1.590 1.450 1.550 21,933 +0.11(+7.64%)
Jun 29, 2016 1.420 1.600 1.420 1.440 6,084 +0.02(+1.40%)
Jun 28, 2016 1.380 1.420 1.380 1.420 669 +0.03(+2.17%)
Jun 27, 2016 1.320 1.390 1.310 1.390 4,230 +0.04(+2.96%)
Jun 24, 2016 1.400 1.412 1.350 1.350 4,913 -0.05(-3.57%)
Jun 23, 2016 1.420 1.450 1.400 1.400 1,733 -0.09(-6.04%)
Jun 22, 2016 1.450 1.490 1.400 1.490 2,261 +0.04(+2.76%)
Jun 21, 2016 1.420 1.490 1.420 1.450 1,124 -0.05(-3.33%)
Jun 20, 2016 1.520 1.570 1.500 1.500 3,903 -0.04(-2.60%)
Jun 17, 2016 1.410 1.540 1.410 1.540 25,087 +0.03(+1.99%)
Jun 16, 2016 1.420 1.640 1.420 1.510 10,447 +0.08(+5.59%)
Jun 15, 2016 1.446 1.530 1.420 1.430 5,163 +0.00(+0.00%)
Jun 14, 2016 1.450 1.540 1.430 1.430 6,242 -0.03(-2.05%)
Jun 13, 2016 1.560 1.570 1.450 1.460 19,337 -0.10(-6.41%)
Jun 10, 2016 1.440 1.766 1.440 1.560 55,547 +0.12(+8.33%)
Jun 09, 2016 1.440 1.450 1.440 1.440 2,932 -0.02(-1.37%)
Jun 08, 2016 1.480 1.480 1.460 1.460 2,977 +0.00(+0.00%)
Jun 07, 2016 1.510 1.538 1.460 1.460 1,527 -0.08(-5.19%)
Jun 06, 2016 1.600 1.650 1.540 1.540 4,201 -0.06(-3.75%)
Jun 02, 2016 1.670 1.600 1.600 1.600 1,900 +0.00(+0.00%)
May 31, 2016 1.600 1.620 1.600 1.600 112 +0.00(+0.00%)
May 27, 2016 1.610 1.600 1.600 1.600 900 -0.03(-1.72%)
May 24, 2016 1.670 1.670 1.630 1.628 37 +0.03(+1.75%)
May 20, 2016 1.690 1.600 1.600 1.600 1,200 +0.02(+1.27%)
May 18, 2016 1.610 1.580 1.580 1.580 7,300 -0.03(-1.86%)
May 17, 2016 1.620 1.700 1.610 1.610 1,683 +0.00(+0.00%)
May 16, 2016 1.610 1.610 1.610 1.610 1,151 -0.00(-0.01%)
May 13, 2016 1.610 1.637 1.610 1.610 1,240 +0.00(+0.01%)
May 12, 2016 1.640 1.640 1.610 1.610 826 -0.04(-2.42%)
May 11, 2016 1.700 1.700 1.650 1.650 3,030 +0.02(+1.23%)
May 09, 2016 1.630 1.710 1.630 1.630 1 -0.02(-1.21%)
May 06, 2016 1.707 1.707 1.620 1.650 5,083 -0.04(-2.37%)
May 05, 2016 1.700 1.700 1.690 1.690 2,000 -0.01(-0.59%)
May 04, 2016 1.700 1.700 1.700 1.700 1,533 +0.05(+3.03%)
May 03, 2016 1.650 1.650 1.650 1.650 520 -0.01(-0.60%)
May 02, 2016 1.660 1.660 1.660 1.660 223 -0.04(-2.35%)
Apr 29, 2016 1.700 1.700 1.700 1.700 682 -0.03(-1.56%)
Apr 28, 2016 1.750 1.790 1.720 1.727 10,953 -0.00(-0.17%)
Apr 27, 2016 1.620 1.730 1.620 1.730 2,912 +0.17(+10.90%)
Apr 25, 2016 1.600 1.560 1.560 1.560 1,300 -0.09(-5.57%)
Apr 20, 2016 1.730 1.652 1.652 1.652 500 -0.01(-0.48%)
Apr 18, 2016 1.580 1.660 1.580 1.660 1 +0.05(+3.10%)
Apr 15, 2016 1.610 1.610 1.610 1.610 101 -0.11(-6.38%)
Apr 14, 2016 1.720 1.720 1.720 1.720 120 +0.02(+1.17%)
Apr 13, 2016 1.700 1.700 1.700 1.700 199 +0.08(+4.93%)
Apr 12, 2016 1.620 1.620 1.620 1.620 333 +0.02(+1.26%)
Apr 08, 2016 1.710 1.600 1.600 1.600 2,300 -0.04(-2.55%)
Apr 06, 2016 1.600 1.710 1.600 1.642 19 -0.04(-2.64%)
Apr 05, 2016 1.686 1.686 1.686 1.686 432 -0.01(-0.42%)
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.