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 -0.040 (-1.45%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2022 2.480 2.630 2.480 2.550 80,560 +0.04(+1.59%)
Jul 28, 2022 2.550 2.565 2.460 2.510 38,496 +0.01(+0.40%)
Jul 27, 2022 2.410 2.500 2.400 2.500 27,527 +0.02(+0.81%)
Jul 26, 2022 2.600 2.600 2.450 2.480 11,315 -0.11(-4.25%)
Jul 25, 2022 2.330 2.590 2.330 2.590 52,412 +0.25(+10.68%)
Jul 22, 2022 2.400 2.430 2.340 2.340 56,523 -0.04(-1.68%)
Jul 21, 2022 2.450 2.480 2.380 2.380 27,483 -0.21(-8.11%)
Jul 20, 2022 2.460 2.590 2.400 2.590 23,395 +0.05(+1.97%)
Jul 19, 2022 2.360 2.600 2.280 2.540 123,776 +0.19(+8.09%)
Jul 18, 2022 2.350 2.380 2.290 2.350 22,079 +0.07(+3.07%)
Jul 15, 2022 2.250 2.280 2.227 2.280 6,051 +0.04(+1.79%)
Jul 14, 2022 2.250 2.300 2.180 2.240 20,961 -0.04(-1.75%)
Jul 13, 2022 2.250 2.330 2.220 2.280 18,541 -0.01(-0.44%)
Jul 12, 2022 2.280 2.320 2.200 2.290 37,516 -0.05(-2.14%)
Jul 11, 2022 2.340 2.350 2.270 2.340 14,057 -0.04(-1.68%)
Jul 08, 2022 2.360 2.390 2.270 2.380 58,376 -0.01(-0.42%)
Jul 07, 2022 2.300 2.440 2.300 2.390 36,197 +0.10(+4.37%)
Jul 06, 2022 2.190 2.290 2.120 2.290 78,565 +0.10(+4.57%)
Jul 05, 2022 2.300 2.300 2.180 2.190 80,383 -0.19(-7.98%)
Jul 01, 2022 2.410 2.420 2.320 2.380 14,995 +0.03(+1.28%)
Jun 30, 2022 2.360 2.410 2.290 2.350 48,688 -0.07(-2.89%)
Jun 29, 2022 2.550 2.580 2.360 2.420 65,146 -0.13(-5.10%)
Jun 28, 2022 2.600 2.640 2.520 2.550 46,956 -0.03(-1.16%)
Jun 27, 2022 2.610 2.650 2.530 2.580 140,767 -0.05(-1.90%)
Jun 24, 2022 2.520 2.640 2.500 2.630 83,873 +0.14(+5.62%)
Jun 23, 2022 2.600 2.610 2.480 2.490 61,501 -0.11(-4.23%)
Jun 22, 2022 2.700 2.735 2.500 2.600 166,014 -0.16(-5.80%)
Jun 21, 2022 2.620 2.770 2.590 2.760 154,767 +0.19(+7.39%)
Jun 17, 2022 2.730 2.730 2.454 2.570 207,318 -0.02(-0.77%)
Jun 16, 2022 2.500 2.590 2.380 2.590 401,336 -0.01(-0.38%)
Jun 15, 2022 2.540 2.630 2.510 2.600 149,877 +0.04(+1.56%)
Jun 14, 2022 2.620 2.725 2.530 2.560 286,291 +0.03(+1.19%)
Jun 13, 2022 2.790 2.790 2.510 2.530 265,120 -0.27(-9.64%)
Jun 10, 2022 2.820 2.860 2.671 2.800 205,643 -0.04(-1.41%)
Jun 09, 2022 2.880 2.960 2.770 2.840 226,001 -0.05(-1.73%)
Jun 08, 2022 2.910 3.095 2.820 2.890 840,442 +0.01(+0.35%)
Jun 07, 2022 2.700 2.950 2.650 2.880 784,814 +0.18(+6.67%)
Jun 06, 2022 2.860 2.880 2.700 2.700 154,257 -0.08(-2.88%)
Jun 03, 2022 2.670 2.830 2.600 2.780 219,142 +0.13(+4.91%)
Jun 02, 2022 2.680 2.790 2.622 2.650 296,776 +0.00(+0.00%)
Jun 01, 2022 2.710 2.820 2.650 2.650 88,435 -0.02(-0.75%)
May 31, 2022 2.700 2.850 2.630 2.670 472,158 +0.05(+1.91%)
May 27, 2022 2.790 2.820 2.556 2.620 831,030 -0.19(-6.76%)
May 26, 2022 2.880 2.950 2.700 2.810 374,540 -0.05(-1.75%)
May 25, 2022 2.740 2.950 2.730 2.860 275,619 +0.10(+3.62%)
May 24, 2022 2.850 2.940 2.750 2.760 92,523 -0.12(-4.17%)
May 23, 2022 2.930 3.000 2.850 2.880 102,004 -0.02(-0.69%)
May 20, 2022 3.070 3.110 2.850 2.900 76,418 -0.12(-3.97%)
May 19, 2022 2.860 3.100 2.850 3.020 79,491 +0.07(+2.37%)
May 18, 2022 3.320 3.340 2.916 2.950 262,182 -0.32(-9.79%)
May 17, 2022 3.280 3.340 3.100 3.270 311,284 +0.07(+2.19%)
May 16, 2022 3.040 3.400 2.980 3.200 918,485 +0.15(+4.92%)
May 13, 2022 3.070 3.070 2.850 3.050 343,527 +0.12(+4.10%)
May 12, 2022 3.020 3.040 2.890 2.930 120,933 -0.05(-1.68%)
May 11, 2022 2.970 3.100 2.940 2.980 243,799 +0.06(+2.05%)
May 10, 2022 2.900 3.040 2.830 2.920 178,664 +0.04(+1.39%)
May 09, 2022 2.910 3.050 2.790 2.880 273,557 -0.17(-5.57%)
May 06, 2022 3.220 3.250 2.950 3.050 321,514 -0.20(-6.15%)
May 05, 2022 2.920 3.300 2.850 3.250 1,742,160 +0.39(+13.77%)
May 04, 2022 2.880 2.930 2.800 2.857 404,702 +0.04(+1.30%)
May 03, 2022 2.710 2.850 2.710 2.820 79,087 +0.11(+4.06%)
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.