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 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 - - - 2.45 0
Feb 26, 2015 - - - 2.45 0
Feb 25, 2015 2.42 2.45 2.42 2.45 3,299
Feb 24, 2015 2.46 2.46 2.42 2.42 6,600
Feb 23, 2015 2.44 2.52 2.44 2.48 7,111
Feb 20, 2015 2.49 2.50 2.31 2.50 17,052
Feb 19, 2015 2.50 2.61 2.43 2.43 5,340
Feb 18, 2015 2.62 2.62 2.60 2.60 2,780
Feb 17, 2015 - - - 2.70 0
Feb 13, 2015 2.66 2.70 2.66 2.70 1,104
Feb 12, 2015 2.61 2.61 2.61 2.61 350
Feb 11, 2015 2.60 2.60 2.60 2.60 200
Feb 10, 2015 2.63 2.66 2.63 2.63 2,375
Feb 9, 2015 2.61 2.66 2.60 2.66 20,617
Feb 6, 2015 2.65 2.67 2.35 2.60 26,402
Feb 5, 2015 2.77 2.77 2.77 2.77 100
Feb 4, 2015 - - - 2.80 0
Feb 3, 2015 2.89 2.90 2.70 2.80 3,248
Feb 2, 2015 2.80 2.80 2.80 2.80 1,204
Jan 30, 2015 - - - 2.80 0
Jan 29, 2015 2.89 2.89 2.62 2.80 1,184
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