Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.20 
    2.87 
    2.53 
 Jul 9, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 6, 2015 2.35 2.38 2.35 2.38 744
Jul 2, 2015 2.37 2.39 2.35 2.39 2,546
Jul 1, 2015 2.41 2.41 2.37 2.37 274
Jun 30, 2015 2.45 2.45 2.37 2.37 700
Jun 29, 2015 2.35 2.40 2.35 2.37 5,206
Jun 26, 2015 2.43 2.44 2.35 2.35 10,749
Jun 25, 2015 - - - 2.48 0
Jun 24, 2015 - - - 2.48 0
Jun 23, 2015 - - - 2.48 0
Jun 22, 2015 - - - 2.48 0
Jun 19, 2015 2.40 2.48 2.40 2.48 543
Jun 18, 2015 2.40 2.40 2.40 2.40 968
Jun 17, 2015 2.41 2.41 2.40 2.40 1,012
Jun 16, 2015 - - - 2.42 0
Jun 15, 2015 2.42 2.42 2.42 2.42 252
Jun 12, 2015 - - - 2.47 0
Jun 11, 2015 2.46 2.53 2.46 2.47 1,020
Jun 10, 2015 2.52 2.52 2.45 2.46 2,523
Jun 9, 2015 2.41 2.45 2.40 2.45 4,903
Jun 8, 2015 2.43 2.43 2.43 2.43 1,333
Jun 5, 2015 2.40 2.43 2.40 2.43 3,341
Jun 4, 2015 2.40 2.53 2.40 2.45 23,629
Jun 3, 2015 2.49 2.52 2.49 2.52 7,140
Jun 2, 2015 2.50 2.50 2.48 2.49 6,986
Jun 1, 2015 2.50 2.50 2.48 2.48 2,877
May 29, 2015 2.50 2.50 2.49 2.50 7,216
May 28, 2015 2.50 2.52 2.48 2.51 2,714
May 27, 2015 2.58 2.58 2.48 2.48 6,305
May 26, 2015 2.55 2.61 2.55 2.55 4,013
May 22, 2015 2.71 2.71 2.62 2.62 9,597