Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.45 
    3.07 
    2.70 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 2.32 2.48 2.32 2.48 3,712
Nov 20, 2014 2.33 2.33 2.33 2.33 1,000
Nov 19, 2014 - - - 2.41 0
Nov 18, 2014 2.46 2.47 2.41 2.41 2,471
Nov 17, 2014 - - - 2.60 0
Nov 14, 2014 2.43 2.60 2.39 2.60 3,042
Nov 13, 2014 2.55 2.60 2.35 2.47 4,900
Nov 12, 2014 2.76 2.76 2.57 2.57 7,775
Nov 11, 2014 2.75 2.85 2.68 2.74 4,476
Nov 10, 2014 2.39 2.80 2.37 2.75 32,241
Nov 7, 2014 - - - 2.52 0
Nov 6, 2014 2.45 2.52 2.45 2.52 1,900
Nov 5, 2014 2.41 2.52 2.33 2.52 44,923
Nov 4, 2014 2.49 2.56 2.49 2.55 1,732
Nov 3, 2014 2.35 2.46 2.35 2.45 4,462
Oct 31, 2014 2.56 2.57 2.56 2.56 2,190
Oct 30, 2014 - - - 2.32 0
Oct 29, 2014 2.40 2.40 2.32 2.32 3,100
Oct 28, 2014 2.41 2.44 2.41 2.44 1,900
Oct 27, 2014 2.58 2.58 2.55 2.55 400
Oct 24, 2014 2.59 2.59 2.59 2.59 1,300
Oct 23, 2014 2.58 2.60 2.58 2.59 2,156
Oct 22, 2014 2.42 2.60 2.42 2.54 2,784
Oct 21, 2014 2.59 2.59 2.59 2.59 219
Oct 20, 2014 2.49 2.49 2.41 2.41 566
Oct 17, 2014 2.60 2.65 2.32 2.32 5,855
Oct 16, 2014 2.57 2.60 2.50 2.50 1,725
Oct 15, 2014 2.60 2.60 2.50 2.50 2,900
Oct 14, 2014 2.56 2.99 2.53 2.53 7,750
Oct 13, 2014 2.38 2.40 2.35 2.40 2,850