Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.65 
    3.37 
    3.08 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 2.81 2.93 2.80 2.80 1,342
Sep 17, 2014 2.81 2.91 2.81 2.91 407
Sep 16, 2014 2.87 2.87 2.71 2.84 8,005
Sep 15, 2014 2.98 2.98 2.90 2.90 1,124
Sep 12, 2014 - - - 2.94 0
Sep 11, 2014 2.90 2.94 2.90 2.94 1,634
Sep 10, 2014 2.91 2.91 2.91 2.91 238
Sep 9, 2014 2.91 2.93 2.91 2.93 497
Sep 8, 2014 2.91 2.98 2.91 2.98 449
Sep 5, 2014 2.99 2.99 2.99 2.99 169
Sep 4, 2014 - - - 3.00 0
Sep 3, 2014 - - - 3.00 0
Sep 2, 2014 2.92 3.00 2.92 3.00 650
Aug 29, 2014 - - - 2.95 0
Aug 28, 2014 - - - 2.95 0
Aug 27, 2014 - - - 2.95 0
Aug 26, 2014 2.95 2.95 2.95 2.95 1,414
Aug 25, 2014 2.90 3.03 2.90 3.00 8,104
Aug 22, 2014 2.90 2.94 2.90 2.94 700
Aug 21, 2014 2.95 2.97 2.90 2.90 8,275
Aug 20, 2014 2.93 2.94 2.90 2.90 3,950
Aug 19, 2014 2.94 3.00 2.94 3.00 1,600
Aug 18, 2014 2.92 2.92 2.92 2.92 100
Aug 15, 2014 2.95 2.99 2.95 2.96 500
Aug 14, 2014 2.92 2.99 2.92 2.99 3,220
Aug 13, 2014 3.02 3.02 2.90 3.00 2,400
Aug 12, 2014 2.98 3.02 2.98 3.02 306
Aug 11, 2014 2.93 2.95 2.92 2.92 1,920
Aug 8, 2014 2.90 3.02 2.90 2.93 2,301
Aug 7, 2014 - - - 3.01 0