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 )

2.860 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2017 2.131 2.150 2.090 2.090 12,192 -0.09(-4.13%)
Nov 29, 2017 2.160 2.200 2.140 2.180 4,346 +0.05(+2.35%)
Nov 28, 2017 2.159 2.160 2.120 2.130 2,486 +0.02(+0.95%)
Nov 27, 2017 2.140 2.200 2.110 2.110 6,476 -0.17(-7.46%)
Nov 24, 2017 2.150 2.280 2.140 2.280 1,229 +0.07(+3.17%)
Nov 22, 2017 2.130 2.280 2.108 2.210 22,242 +0.13(+6.25%)
Nov 21, 2017 2.150 2.150 2.080 2.080 1,910 -0.06(-2.80%)
Nov 20, 2017 2.045 2.210 2.044 2.140 11,762 +0.06(+2.88%)
Nov 17, 2017 2.160 2.160 2.010 2.080 4,383 -0.15(-6.73%)
Nov 16, 2017 2.550 2.550 2.150 2.230 29,238 +0.16(+7.73%)
Nov 15, 2017 2.010 2.150 2.000 2.070 28,349 +0.09(+4.55%)
Nov 14, 2017 1.980 1.980 1.929 1.980 26,170 +0.04(+2.06%)
Nov 13, 2017 1.955 1.960 1.940 1.940 1,471 +0.02(+1.04%)
Nov 10, 2017 1.970 2.020 1.920 1.920 667 +0.00(+0.00%)
Nov 09, 2017 1.920 1.920 1.920 1.920 319 -0.00(-0.20%)
Nov 08, 2017 1.924 1.924 1.924 1.924 848 -0.08(-3.81%)
Nov 07, 2017 1.990 2.004 1.980 2.000 7,257 +0.02(+1.02%)
Nov 06, 2017 1.950 2.010 1.900 1.980 8,492 -0.01(-0.51%)
Nov 03, 2017 1.994 1.994 1.990 1.990 603 -0.05(-2.48%)
Nov 02, 2017 1.959 2.041 1.956 2.041 1,611 +0.09(+4.65%)
Nov 01, 2017 1.976 2.049 1.950 1.950 2,718 -0.05(-2.50%)
Oct 31, 2017 2.000 2.000 1.909 2.000 3,591 +0.00(+0.00%)
Oct 30, 2017 2.000 2.000 1.980 2.000 2,710 +0.00(+0.00%)
Oct 27, 2017 2.000 2.000 2.000 2.000 372 +0.00(+0.00%)
Oct 26, 2017 2.000 2.000 2.000 2.000 225 +0.05(+2.56%)
Oct 25, 2017 1.930 1.950 1.920 1.950 9,738 +0.05(+2.43%)
Oct 24, 2017 1.910 1.910 1.900 1.904 4,180 +0.04(+2.35%)
Oct 23, 2017 1.870 1.870 1.850 1.860 4,409 -0.06(-3.33%)
Oct 19, 2017 1.924 1.924 1.924 14 -0.02(-0.82%)
Oct 18, 2017 1.940 1.940 1.940 1.940 278 +0.05(+2.57%)
Oct 17, 2017 1.891 1.891 1.891 1.891 1,058 +0.04(+2.18%)
Oct 16, 2017 1.849 1.861 1.840 1.851 5,748 +0.00(+0.05%)
Oct 13, 2017 1.850 1.850 1.850 1.850 5,096 +0.02(+1.09%)
Oct 12, 2017 1.850 1.870 1.830 1.830 1,221 +0.00(+0.00%)
Oct 11, 2017 1.860 1.910 1.820 1.830 9,821 -0.08(-4.19%)
Oct 09, 2017 1.910 1.910 1.910 76 +0.02(+1.06%)
Oct 06, 2017 1.860 1.900 1.860 1.890 25,116 +0.00(+0.00%)
Oct 05, 2017 1.890 1.890 1.870 1.890 681 +0.02(+1.07%)
Oct 04, 2017 1.830 1.890 1.828 1.870 5,227 +0.06(+3.31%)
Oct 03, 2017 1.830 1.830 1.810 1.810 2,086 -0.00(-0.12%)
Oct 02, 2017 1.820 1.820 1.800 1.812 3,569 +0.01(+0.67%)
Sep 29, 2017 1.800 1.800 1.800 1.800 6,155 -0.00(-0.05%)
Sep 28, 2017 1.801 1.801 1.801 1.801 187 -0.03(-1.58%)
Sep 26, 2017 1.830 66 -0.07(-3.68%)
Sep 25, 2017 1.830 1.900 1.830 1.900 634 +0.05(+2.70%)
Sep 22, 2017 1.880 1.880 1.800 1.850 8,520 +0.04(+2.21%)
Sep 21, 2017 1.825 1.825 1.810 1.810 1,061 +0.00(+0.00%)
Sep 20, 2017 1.800 1.820 1.780 1.810 18,926 -0.07(-3.72%)
Sep 19, 2017 1.830 1.880 1.670 1.880 28,364 +0.00(+0.00%)
Sep 18, 2017 1.780 1.880 1.780 1.880 8,925 +0.08(+4.44%)
Sep 15, 2017 1.730 1.820 1.730 1.800 6,544 -0.08(-4.26%)
Sep 14, 2017 1.750 1.880 1.750 1.880 590 +0.00(+0.00%)
Sep 13, 2017 1.730 1.880 1.730 1.880 22,625 +0.16(+9.30%)
Sep 12, 2017 1.740 1.740 1.710 1.720 566 -0.04(-2.27%)
Sep 11, 2017 1.750 1.760 1.750 1.760 749 +0.03(+1.73%)
Sep 08, 2017 1.730 1.753 1.730 1.730 5,039 -0.01(-0.58%)
Sep 07, 2017 1.800 1.800 1.704 1.740 4,245 -0.08(-4.39%)
Sep 06, 2017 1.750 1.820 1.700 1.820 29,589 +0.00(+0.00%)
Sep 05, 2017 1.760 1.820 1.750 1.820 426 +0.02(+1.11%)
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.