Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.13 
    2.82 
    2.51 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 2.36 2.36 2.34 2.34 1,452
Jul 30, 2015 2.43 2.44 2.37 2.37 1,639
Jul 29, 2015 - - - 2.36 0
Jul 28, 2015 - - - 2.36 0
Jul 27, 2015 2.36 2.36 2.36 2.36 500
Jul 24, 2015 - - - 2.40 0
Jul 23, 2015 - - - 2.40 0
Jul 22, 2015 - - - 2.40 0
Jul 21, 2015 - - - 2.40 0
Jul 20, 2015 2.35 2.41 2.35 2.40 1,235
Jul 17, 2015 2.37 2.53 2.36 2.53 4,821
Jul 16, 2015 2.49 2.49 2.49 2.49 146
Jul 15, 2015 2.48 2.48 2.48 2.48 1,170
Jul 14, 2015 - - - 2.45 0
Jul 13, 2015 2.36 2.45 2.36 2.45 3,514
Jul 10, 2015 2.38 2.40 2.38 2.40 6,286
Jul 9, 2015 2.37 2.38 2.37 2.38 3,459
Jul 8, 2015 2.37 2.38 2.35 2.35 615
Jul 7, 2015 2.35 2.38 2.35 2.38 2,424
Jul 6, 2015 2.35 2.38 2.35 2.38 744
Jul 2, 2015 2.37 2.39 2.35 2.39 2,546
Jul 1, 2015 2.41 2.41 2.37 2.37 274
Jun 30, 2015 2.45 2.45 2.37 2.37 700
Jun 29, 2015 2.35 2.40 2.35 2.37 5,206
Jun 26, 2015 2.43 2.44 2.35 2.35 10,749
Jun 25, 2015 - - - 2.48 0
Jun 24, 2015 - - - 2.48 0
Jun 23, 2015 - - - 2.48 0
Jun 22, 2015 - - - 2.48 0
Jun 19, 2015 2.40 2.48 2.40 2.48 543