Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.65 
    3.21 
    2.76 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 2.40 2.40 2.40 2.40 3,488
Oct 9, 2014 2.45 2.45 2.38 2.40 21,210
Oct 8, 2014 2.46 2.46 2.43 2.45 9,114
Oct 7, 2014 2.57 2.57 2.39 2.53 9,370
Oct 6, 2014 2.57 2.75 2.52 2.69 3,371
Oct 3, 2014 2.60 2.66 2.60 2.66 345
Oct 2, 2014 2.53 2.70 2.53 2.70 300
Oct 1, 2014 2.74 2.75 2.74 2.75 817
Sep 30, 2014 2.62 2.67 2.57 2.62 9,606
Sep 29, 2014 2.66 2.73 2.62 2.69 2,198
Sep 26, 2014 2.73 2.73 2.73 2.73 150
Sep 25, 2014 - - - 2.80 0
Sep 24, 2014 - - - 2.80 0
Sep 23, 2014 2.80 2.80 2.80 2.80 800
Sep 22, 2014 2.80 2.80 2.64 2.78 2,841
Sep 19, 2014 2.84 2.92 2.80 2.92 8,257
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