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, 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%)
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.