Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.65 
    3.39 
    3.12 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 - - - 2.95 0
Aug 28, 2014 - - - 2.95 0
Aug 27, 2014 - - - 2.95 0
Aug 26, 2014 2.95 2.95 2.95 2.95 1,414
Aug 25, 2014 2.90 3.03 2.90 3.00 8,104
Aug 22, 2014 2.90 2.94 2.90 2.94 700
Aug 21, 2014 2.95 2.97 2.90 2.90 8,275
Aug 20, 2014 2.93 2.94 2.90 2.90 3,950
Aug 19, 2014 2.94 3.00 2.94 3.00 1,600
Aug 18, 2014 2.92 2.92 2.92 2.92 100
Aug 15, 2014 2.95 2.99 2.95 2.96 500
Aug 14, 2014 2.92 2.99 2.92 2.99 3,220
Aug 13, 2014 3.02 3.02 2.90 3.00 2,400
Aug 12, 2014 2.98 3.02 2.98 3.02 306
Aug 11, 2014 2.93 2.95 2.92 2.92 1,920
Aug 8, 2014 2.90 3.02 2.90 2.93 2,301
Aug 7, 2014 - - - 3.01 0
Aug 6, 2014 - - - 3.01 0
Aug 5, 2014 2.92 3.01 2.90 3.01 2,075
Aug 4, 2014 2.95 2.98 2.90 2.94 13,550
Aug 1, 2014 3.00 3.00 2.94 2.95 7,400
Jul 31, 2014 - - - 3.00 0
Jul 30, 2014 - - - 3.00 0
Jul 29, 2014 3.02 3.02 3.00 3.00 4,440
Jul 28, 2014 3.07 3.09 3.02 3.02 6,360
Jul 25, 2014 3.10 3.10 3.10 3.10 300
Jul 24, 2014 3.09 3.10 3.09 3.10 900
Jul 23, 2014 3.03 3.13 3.03 3.12 750
Jul 22, 2014 3.08 3.20 3.03 3.20 13,500
Jul 21, 2014 3.04 3.14 3.02 3.09 34,756