Barnwell Industries, Inc.: NYSEMKT:BRN historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	3.38	3.38	3.38	3.38	2,000
May 23, 2013	3.35	3.39	3.20	3.38	11,418
May 22, 2013	3.15	3.35	3.15	3.35	17,801
May 21, 2013	3.20	3.20	3.20	3.20	910
May 20, 2013	3.10	3.25	3.05	3.23	4,000
May 17, 2013	3.14	3.15	3.14	3.15	5,250
May 16, 2013	3.19	3.34	3.10	3.18	7,712
May 15, 2013	3.41	3.48	3.30	3.40	18,900
May 14, 2013	3.35	3.40	3.25	3.40	15,180
May 13, 2013	3.05	3.30	3.05	3.30	9,682
May 10, 2013	2.99	3.10	2.99	3.10	6,270
May 9, 2013	3.01	3.10	3.01	3.10	1,250
May 8, 2013	3.10	3.10	3.10	3.10	200
May 7, 2013	3.02	3.10	2.99	3.08	2,906
May 6, 2013	3.13	3.13	3.13	3.13	100
May 3, 2013	-	-	-	3.13	0
May 2, 2013	3.03	3.14	3.03	3.13	680
May 1, 2013	3.13	3.14	3.12	3.12	1,671
Apr 30, 2013	3.01	3.13	3.01	3.13	200
Apr 29, 2013	3.01	3.13	3.00	3.13	900
Apr 26, 2013	3.13	3.15	3.13	3.15	300
Apr 25, 2013	-	-	-	3.08	0
Apr 24, 2013	3.01	3.08	3.01	3.08	900
Apr 23, 2013	-	-	-	3.02	0
Apr 22, 2013	3.02	3.02	3.02	3.02	416
Apr 19, 2013	3.12	3.25	3.12	3.25	300
Apr 18, 2013	3.08	3.22	3.03	3.19	3,700
Apr 17, 2013	-	-	-	3.02	0
Apr 16, 2013	3.02	3.08	3.00	3.02	950
Apr 15, 2013	3.19	3.19	3.05	3.05	200