Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.45 
    3.03 
    2.62 
 Apr 22, 2014 Apr 20, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 20, 2015 2.56 2.87 2.46 2.55 30,134
Apr 17, 2015 2.59 2.60 2.51 2.51 20,618
Apr 16, 2015 2.52 2.64 2.43 2.56 54,118
Apr 15, 2015 2.60 2.60 2.47 2.47 18,589
Apr 14, 2015 2.63 2.63 2.43 2.58 26,654
Apr 13, 2015 2.94 2.94 2.69 2.69 1,852
Apr 10, 2015 2.41 3.06 2.41 2.73 22,290
Apr 9, 2015 2.42 2.57 2.42 2.57 4,496
Apr 8, 2015 2.81 2.81 2.62 2.63 16,807
Apr 7, 2015 2.39 3.02 2.33 2.80 83,007
Apr 6, 2015 2.37 2.45 2.33 2.38 17,905
Apr 2, 2015 2.48 2.48 2.36 2.36 7,900
Apr 1, 2015 2.39 2.46 2.35 2.45 3,266
Mar 31, 2015 2.45 2.57 2.35 2.38 33,592
Mar 30, 2015 2.82 2.86 2.34 2.45 100,045
Mar 27, 2015 2.65 2.88 2.62 2.69 71,134
Mar 26, 2015 2.39 2.75 2.32 2.64 50,917
Mar 25, 2015 2.41 2.41 2.32 2.35 65,335
Mar 24, 2015 2.52 2.52 2.40 2.45 9,407
Mar 23, 2015 2.43 2.50 2.34 2.50 5,067
Mar 20, 2015 2.45 2.54 2.45 2.54 1,235
Mar 19, 2015 2.50 2.50 2.49 2.50 1,384
Mar 18, 2015 2.50 2.50 2.50 2.50 4,520
Mar 17, 2015 - - - 2.44 0
Mar 16, 2015 2.40 2.44 2.40 2.44 515
Mar 13, 2015 - - - 2.42 0
Mar 12, 2015 - - - 2.42 0
Mar 11, 2015 2.38 2.42 2.38 2.42 302
Mar 10, 2015 2.48 2.48 2.48 2.48 301
Mar 9, 2015 2.45 2.45 2.45 2.45 303