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 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 2.70 2.90 2.53 2.62 39,122
Dec 18, 2014 2.47 2.86 2.40 2.70 15,935
Dec 17, 2014 2.42 2.46 2.40 2.40 779
Dec 16, 2014 2.40 2.54 2.40 2.44 5,052
Dec 15, 2014 2.41 2.60 2.33 2.58 14,814
Dec 12, 2014 2.34 2.40 2.22 2.40 910
Dec 11, 2014 2.41 2.41 2.20 2.20 1,467
Dec 10, 2014 2.26 2.52 2.23 2.30 2,354
Dec 9, 2014 2.41 2.49 2.40 2.40 2,454
Dec 8, 2014 2.26 2.38 2.25 2.37 8,587
Dec 5, 2014 2.41 2.41 2.25 2.27 3,230
Dec 4, 2014 2.34 2.83 2.18 2.25 48,895
Dec 3, 2014 2.46 2.46 2.32 2.32 3,957
Dec 2, 2014 2.35 2.35 2.35 2.35 100
Dec 1, 2014 2.34 2.34 2.32 2.33 7,583
Nov 28, 2014 2.33 2.36 2.33 2.33 1,801
Nov 26, 2014 2.32 2.40 2.32 2.40 3,733
Nov 25, 2014 2.33 2.47 2.33 2.45 800
Nov 24, 2014 - - - 2.48 0
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