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 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 3.00 3.03 3.00 3.01 7,439
Jul 17, 2014 - - - 3.01 0
Jul 16, 2014 3.00 3.01 3.00 3.01 800
Jul 15, 2014 3.01 3.02 3.01 3.02 616
Jul 14, 2014 3.18 3.18 3.05 3.12 2,000
Jul 11, 2014 3.06 3.16 3.00 3.03 15,366
Jul 10, 2014 - - - 3.03 0
Jul 9, 2014 3.03 3.04 3.03 3.03 501
Jul 8, 2014 3.05 3.08 3.00 3.00 12,914
Jul 7, 2014 3.09 3.09 3.09 3.09 200
Jul 3, 2014 3.21 3.21 3.05 3.05 314
Jul 2, 2014 3.19 3.19 3.05 3.05 12,616
Jul 1, 2014 3.21 3.21 3.21 3.21 539
Jun 30, 2014 3.14 3.17 3.14 3.14 2,282
Jun 27, 2014 3.13 3.13 3.13 3.13 100
Jun 26, 2014 3.17 3.36 3.14 3.27 700
Jun 25, 2014 3.18 3.39 3.12 3.39 3,490
Jun 24, 2014 3.23 3.25 3.23 3.25 6,806
Jun 23, 2014 3.09 3.24 3.09 3.23 3,180
Jun 20, 2014 3.06 3.24 3.06 3.24 3,762
Jun 19, 2014 3.10 3.10 3.09 3.10 585
Jun 18, 2014 3.10 3.10 3.10 3.10 401
Jun 17, 2014 3.23 3.23 3.07 3.10 2,774