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 (%)
Jun 30, 2014 3.140 3.174 3.140 3.140 2,282 +0.01(+0.32%)
Jun 27, 2014 3.130 3.130 3.130 3.130 100 -0.14(-4.28%)
Jun 26, 2014 3.167 3.360 3.140 3.270 700 -0.12(-3.54%)
Jun 25, 2014 3.180 3.390 3.120 3.390 3,490 +0.14(+4.31%)
Jun 24, 2014 3.230 3.250 3.230 3.250 6,806 +0.02(+0.62%)
Jun 23, 2014 3.090 3.240 3.090 3.230 3,180 -0.01(-0.31%)
Jun 20, 2014 3.060 3.240 3.060 3.240 3,762 +0.14(+4.52%)
Jun 19, 2014 3.100 3.100 3.095 3.100 585 +0.00(+0.00%)
Jun 18, 2014 3.100 3.100 3.100 3.100 401 +0.00(+0.00%)
Jun 17, 2014 3.232 3.232 3.069 3.100 2,774 -0.08(-2.52%)
Jun 16, 2014 3.190 3.190 3.180 3.180 217 -0.04(-1.24%)
Jun 13, 2014 3.040 3.250 3.040 3.220 13,695 +0.00(+0.00%)
Jun 12, 2014 3.080 3.240 3.050 3.220 6,254 +0.14(+4.55%)
Jun 11, 2014 3.060 3.080 3.050 3.080 775 +0.03(+0.98%)
Jun 10, 2014 3.050 3.050 3.050 3.050 506 -0.03(-0.97%)
Jun 05, 2014 3.080 3.080 3.080 3.080 0 +0.02(+0.65%)
Jun 04, 2014 3.100 3.240 3.010 3.060 19,733 -0.03(-0.97%)
Jun 03, 2014 3.090 3.090 3.090 3.090 132 -0.07(-2.22%)
Jun 02, 2014 3.150 3.170 3.150 3.160 1,000 -0.03(-1.02%)
May 30, 2014 3.070 3.200 3.070 3.192 2,960 +0.03(+1.02%)
May 29, 2014 3.232 3.232 3.150 3.160 6,200 -0.04(-1.24%)
May 23, 2014 3.200 3.200 3.200 3.200 1,500 -0.16(-4.76%)
May 20, 2014 3.360 3.360 3.360 3.360 0 -0.04(-1.18%)
May 19, 2014 3.340 3.400 3.340 3.400 325 -0.05(-1.42%)
May 16, 2014 3.260 3.449 3.260 3.449 700 -0.00(-0.03%)
May 15, 2014 3.460 3.460 3.450 3.450 550 +0.00(+0.00%)
May 14, 2014 3.320 3.460 3.320 3.450 60,379 +0.18(+5.50%)
May 13, 2014 3.200 3.300 3.100 3.270 3,652 +0.07(+2.16%)
May 12, 2014 3.150 3.210 3.150 3.201 5,145 +0.14(+4.61%)
May 09, 2014 3.060 3.060 3.060 3.060 54 +0.00(+0.00%)
May 08, 2014 3.090 3.130 3.060 3.060 1,918 -0.01(-0.33%)
May 07, 2014 3.050 3.070 3.050 3.070 4,200 +0.04(+1.32%)
May 06, 2014 3.120 3.150 3.030 3.030 6,652 -0.03(-0.98%)
May 02, 2014 3.060 3.060 3.060 3.060 0 -0.02(-0.58%)
May 01, 2014 3.050 3.120 3.050 3.078 653 +0.01(+0.28%)
Apr 30, 2014 3.042 3.070 3.042 3.070 1,307 +0.06(+1.98%)
Apr 29, 2014 3.150 3.150 3.010 3.010 1,100 +0.03(+1.01%)
Apr 28, 2014 3.130 3.130 2.980 2.980 1,156 +0.01(+0.34%)
Apr 25, 2014 2.990 3.090 2.940 2.970 6,335 -0.01(-0.33%)
Apr 24, 2014 3.050 3.050 2.940 2.980 5,206 -0.09(-2.93%)
Apr 23, 2014 3.070 3.070 3.070 3.070 300 -0.02(-0.65%)
Apr 22, 2014 3.139 3.139 3.090 3.090 1,406 -0.06(-1.90%)
Apr 16, 2014 3.150 3.150 3.150 3.150 0 +0.05(+1.61%)
Apr 15, 2014 3.100 3.100 3.100 3.100 760 -0.09(-2.82%)
Apr 14, 2014 3.190 3.190 3.190 3.190 100 +0.00(+0.00%)
Apr 11, 2014 3.190 3.190 3.190 3.190 5 +0.00(+0.00%)
Apr 10, 2014 3.070 3.190 3.070 3.190 5,800 +0.13(+4.24%)
Apr 09, 2014 3.100 3.100 3.060 3.060 2,000 -0.09(-2.85%)
Apr 08, 2014 3.000 3.150 2.980 3.150 12,661 +0.19(+6.42%)
Apr 07, 2014 2.960 2.960 2.960 2.960 315 -0.22(-6.92%)
Apr 04, 2014 3.050 3.180 3.050 3.180 1,029 +0.07(+2.25%)
Apr 03, 2014 3.140 3.150 3.110 3.110 8,277 +0.05(+1.63%)
Apr 02, 2014 3.060 3.140 3.060 3.060 743 +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.