Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.13 
    2.67 
    2.20 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 2.05 2.25 1.86 1.90 33,086
Sep 1, 2015 2.35 2.70 1.98 1.98 64,634
Aug 31, 2015 1.99 2.50 1.99 2.30 26,201
Aug 28, 2015 2.15 2.48 2.07 2.07 41,736
Aug 27, 2015 2.19 2.23 2.13 2.20 3,904
Aug 26, 2015 1.90 2.10 1.90 2.00 3,350
Aug 25, 2015 2.07 2.08 1.80 1.80 4,493
Aug 24, 2015 1.92 1.95 1.92 1.95 432
Aug 21, 2015 2.06 2.06 2.06 2.06 402
Aug 20, 2015 - - - 2.09 0
Aug 19, 2015 2.17 2.17 2.08 2.09 701
Aug 18, 2015 2.00 2.06 1.94 2.06 1,400
Aug 17, 2015 2.29 2.29 1.91 2.07 3,703
Aug 14, 2015 2.30 2.30 2.05 2.05 2,502
Aug 13, 2015 1.99 2.16 1.96 2.16 9,262
Aug 12, 2015 1.80 2.45 1.80 2.05 177,532
Aug 11, 2015 1.85 1.85 1.60 1.74 21,020
Aug 10, 2015 1.90 1.94 1.90 1.94 17,704
Aug 7, 2015 1.92 1.94 1.85 1.90 8,900
Aug 6, 2015 1.92 1.96 1.92 1.95 18,136
Aug 5, 2015 2.06 2.08 2.06 2.06 12,066
Aug 4, 2015 2.24 2.26 2.04 2.22 27,312
Aug 3, 2015 2.21 2.25 2.21 2.22 12,406
Jul 31, 2015 2.36 2.36 2.34 2.34 1,452
Jul 30, 2015 2.43 2.44 2.37 2.37 1,639
Jul 29, 2015 - - - 2.36 0
Jul 28, 2015 - - - 2.36 0
Jul 27, 2015 2.36 2.36 2.36 2.36 500
Jul 24, 2015 - - - 2.40 0
Jul 23, 2015 - - - 2.40 0