Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    2.37 
    2.01 
    1.66 
 Jul 30, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 1.51 1.55 1.45 1.52 3,189
Jul 25, 2016 1.45 1.60 1.45 1.60 1,235
Jul 22, 2016 1.60 1.82 1.55 1.55 43,339
Jul 21, 2016 1.50 1.50 1.50 1.50 708
Jul 20, 2016 1.45 1.49 1.45 1.49 450
Jul 19, 2016 1.45 1.45 1.45 1.45 628
Jul 18, 2016 - - - 1.45 0
Jul 15, 2016 - - - 1.45 0
Jul 14, 2016 - - - 1.45 0
Jul 13, 2016 1.55 1.62 1.45 1.45 8,212
Jul 12, 2016 1.54 1.60 1.54 1.60 11,143
Jul 11, 2016 1.47 1.52 1.42 1.44 7,339
Jul 8, 2016 1.45 1.50 1.42 1.50 6,441
Jul 7, 2016 1.45 1.45 1.45 1.45 3,985
Jul 6, 2016 1.50 1.50 1.50 1.50 1,283
Jul 5, 2016 1.45 1.45 1.45 1.45 2,703
Jul 1, 2016 1.56 1.56 1.47 1.47 3,950
Jun 30, 2016 1.45 1.59 1.45 1.55 21,933
Jun 29, 2016 1.42 1.60 1.42 1.44 6,084
Jun 28, 2016 1.38 1.42 1.38 1.42 669
Jun 27, 2016 1.32 1.39 1.31 1.39 4,230
Jun 24, 2016 1.40 1.41 1.35 1.35 4,913
Jun 23, 2016 1.42 1.45 1.40 1.40 1,733
Jun 22, 2016 1.45 1.49 1.40 1.49 2,261
Jun 21, 2016 1.42 1.49 1.42 1.45 1,124
Jun 20, 2016 1.52 1.57 1.50 1.50 3,903
Jun 17, 2016 1.41 1.54 1.41 1.54 25,087
Jun 16, 2016 1.42 1.64 1.42 1.51 10,447
Jun 15, 2016 1.45 1.53 1.42 1.43 5,163
Jun 14, 2016 1.45 1.54 1.43 1.43 6,242