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 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 - - - 2.94 0
Jan 27, 2015 2.90 2.96 2.75 2.94 2,150
Jan 26, 2015 2.83 3.00 2.82 2.88 5,977
Jan 23, 2015 2.91 2.91 2.60 2.67 3,605
Jan 22, 2015 2.86 2.90 2.81 2.81 1,589
Jan 21, 2015 2.99 2.99 2.80 2.86 4,263
Jan 20, 2015 3.06 3.06 2.75 2.81 8,486
Jan 16, 2015 2.80 2.98 2.66 2.91 6,595
Jan 15, 2015 - - - 2.80 0
Jan 14, 2015 - - - 2.80 0
Jan 13, 2015 2.97 2.97 2.80 2.80 6,794
Jan 12, 2015 2.99 2.99 2.83 2.83 3,643
Jan 9, 2015 2.70 2.93 2.70 2.93 488
Jan 8, 2015 2.70 2.85 2.70 2.85 1,153
Jan 7, 2015 2.80 2.97 2.70 2.75 2,850
Jan 6, 2015 2.72 2.85 2.70 2.85 1,100
Jan 5, 2015 2.83 2.83 2.70 2.83 20,561
Jan 2, 2015 2.83 2.83 2.83 2.83 175
Dec 31, 2014 2.70 2.74 2.67 2.67 2,821
Dec 30, 2014 2.70 2.76 2.70 2.70 2,519
Dec 29, 2014 2.70 2.80 2.47 2.80 25,957
Dec 26, 2014 2.35 2.96 2.28 2.67 99,154
Dec 24, 2014 2.72 2.74 2.53 2.60 5,250
Dec 23, 2014 2.51 2.59 2.45 2.59 4,395
Dec 22, 2014 2.54 2.65 2.52 2.52 4,006
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