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 )

2.780 +0.060 (+2.21%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 13, 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 (%)
Jun 30, 2021 3.140 3.360 3.050 3.309 1,337,526 +0.21(+6.74%)
Jun 29, 2021 3.160 3.290 3.060 3.100 233,901 -0.09(-2.82%)
Jun 28, 2021 3.300 3.330 3.130 3.190 311,079 -0.13(-3.92%)
Jun 25, 2021 3.360 3.450 3.150 3.320 1,327,516 -0.04(-1.19%)
Jun 24, 2021 3.120 3.380 3.080 3.360 834,300 +0.22(+7.01%)
Jun 23, 2021 3.050 3.220 3.000 3.140 520,297 +0.17(+5.72%)
Jun 22, 2021 3.130 3.170 2.840 2.970 683,240 -0.25(-7.76%)
Jun 21, 2021 2.870 3.325 2.850 3.220 5,281,403 +0.35(+12.20%)
Jun 18, 2021 2.850 2.970 2.760 2.870 350,233 -0.01(-0.35%)
Jun 17, 2021 3.120 3.120 2.820 2.880 245,057 -0.24(-7.69%)
Jun 16, 2021 3.120 3.250 3.000 3.120 1,380,997 +0.05(+1.63%)
Jun 15, 2021 2.900 3.120 2.900 3.070 262,664 +0.12(+4.07%)
Jun 14, 2021 3.040 3.140 2.900 2.950 160,860 -0.10(-3.28%)
Jun 11, 2021 3.010 3.110 2.980 3.050 224,012 +0.01(+0.33%)
Jun 10, 2021 3.100 3.140 3.010 3.040 124,246 -0.05(-1.62%)
Jun 09, 2021 3.240 3.240 3.050 3.090 357,284 -0.12(-3.74%)
Jun 08, 2021 3.210 3.275 2.980 3.210 469,691 -0.05(-1.53%)
Jun 07, 2021 3.290 3.310 3.200 3.260 173,911 +0.01(+0.31%)
Jun 04, 2021 3.330 3.340 3.200 3.250 181,665 -0.01(-0.31%)
Jun 03, 2021 3.200 3.430 3.140 3.260 573,499 +0.06(+1.87%)
Jun 02, 2021 3.170 3.350 3.020 3.200 743,239 +0.10(+3.23%)
Jun 01, 2021 3.360 3.600 3.060 3.100 3,685,104 -0.20(-6.06%)
May 28, 2021 3.380 3.560 3.300 3.300 350,907 -0.15(-4.35%)
May 27, 2021 3.330 3.500 3.200 3.450 1,166,343 +0.20(+6.15%)
May 26, 2021 3.120 3.330 3.120 3.250 349,126 +0.08(+2.52%)
May 25, 2021 3.250 3.360 3.110 3.170 312,502 -0.03(-0.94%)
May 24, 2021 2.880 3.280 2.850 3.200 886,804 +0.26(+8.84%)
May 21, 2021 2.870 3.180 2.710 2.940 1,295,317 +0.08(+2.80%)
May 20, 2021 2.950 2.970 2.520 2.860 835,013 -0.07(-2.39%)
May 19, 2021 2.830 2.970 2.820 2.930 106,179 -0.05(-1.68%)
May 18, 2021 3.020 3.090 2.870 2.980 328,921 -0.03(-1.00%)
May 17, 2021 2.970 3.150 2.949 3.010 525,288 +0.02(+0.67%)
May 14, 2021 3.290 3.290 2.970 2.990 423,405 -0.23(-7.14%)
May 13, 2021 3.190 3.540 2.940 3.220 2,362,691 -0.09(-2.72%)
May 12, 2021 2.630 3.800 2.540 3.310 10,765,055 +0.64(+23.97%)
May 11, 2021 2.590 2.750 2.400 2.670 368,184 -0.10(-3.61%)
May 10, 2021 2.960 3.340 2.710 2.770 1,003,201 -0.14(-4.81%)
May 07, 2021 3.000 3.090 2.700 2.910 639,520 -0.10(-3.32%)
May 06, 2021 3.180 4.200 2.640 3.010 10,129,442 +0.33(+12.31%)
May 05, 2021 2.840 3.060 2.520 2.680 1,115,375 +0.00(+0.00%)
May 04, 2021 2.550 2.890 2.330 2.680 1,718,106 -0.42(-13.55%)
May 03, 2021 2.150 4.340 2.100 3.100 5,788,180 +1.03(+49.76%)
Apr 30, 2021 2.090 2.130 2.020 2.070 28,400 -0.01(-0.48%)
Apr 29, 2021 2.250 2.280 2.020 2.080 40,596 -0.15(-6.73%)
Apr 28, 2021 2.180 2.440 2.180 2.230 253,180 +0.03(+1.36%)
Apr 27, 2021 2.270 2.320 2.120 2.200 68,184 -0.03(-1.35%)
Apr 26, 2021 2.180 2.240 2.170 2.230 34,026 +0.01(+0.45%)
Apr 23, 2021 2.180 2.258 2.140 2.220 37,900 +0.09(+4.23%)
Apr 22, 2021 2.120 2.220 2.120 2.130 52,857 +0.01(+0.47%)
Apr 21, 2021 2.070 2.170 2.070 2.120 28,802 +0.05(+2.42%)
Apr 20, 2021 2.140 2.200 2.070 2.070 32,058 -0.08(-3.72%)
Apr 19, 2021 2.260 2.260 2.150 2.150 27,742 -0.03(-1.38%)
Apr 16, 2021 2.260 2.260 2.140 2.180 65,000 -0.11(-4.80%)
Apr 15, 2021 2.450 2.450 2.260 2.290 44,431 -0.12(-4.98%)
Apr 14, 2021 2.440 2.580 2.380 2.410 243,022 -0.09(-3.60%)
Apr 13, 2021 2.380 2.560 2.320 2.500 141,425 +0.05(+2.04%)
Apr 12, 2021 2.630 2.680 2.356 2.450 88,688 -0.27(-9.93%)
Apr 09, 2021 2.900 2.900 2.660 2.720 59,500 -0.17(-5.88%)
Apr 08, 2021 2.880 2.930 2.820 2.890 32,778 +0.01(+0.35%)
Apr 07, 2021 2.810 2.960 2.745 2.880 79,861 +0.07(+2.49%)
Apr 06, 2021 2.650 2.910 2.650 2.810 299,143 +0.14(+5.24%)
Apr 05, 2021 2.760 2.810 2.580 2.670 146,851 -0.04(-1.66%)
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.