Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.39 
    2.99 
    2.60 
 May 30, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 21, 2015 2.66 2.72 2.60 2.62 6,304
May 20, 2015 2.65 2.65 2.57 2.58 2,550
May 19, 2015 2.68 2.68 2.60 2.68 2,264
May 18, 2015 2.66 2.71 2.60 2.60 3,730
May 15, 2015 2.61 2.72 2.59 2.59 610
May 14, 2015 2.73 2.73 2.59 2.59 11,685
May 13, 2015 2.64 2.72 2.62 2.62 7,022
May 12, 2015 2.60 2.78 2.60 2.64 18,319
May 11, 2015 2.76 2.80 2.60 2.72 27,000
May 8, 2015 2.94 2.97 2.60 2.79 71,929
May 7, 2015 2.98 3.13 2.78 2.85 75,774
May 6, 2015 2.95 3.17 2.80 3.00 67,886
May 5, 2015 3.02 3.27 3.02 3.13 76,515
May 4, 2015 3.05 3.30 3.02 3.05 80,266
May 1, 2015 3.05 3.30 2.68 3.12 95,955
Apr 30, 2015 2.80 3.30 2.80 3.08 85,672
Apr 29, 2015 2.94 3.18 2.45 3.03 88,198
Apr 28, 2015 3.00 3.44 2.87 2.94 144,960
Apr 27, 2015 2.86 3.00 2.77 3.00 28,114
Apr 24, 2015 2.67 2.83 2.57 2.81 26,368
Apr 23, 2015 2.47 2.72 2.47 2.66 38,953
Apr 22, 2015 2.51 2.55 2.50 2.51 5,488
Apr 21, 2015 2.57 2.60 2.50 2.51 6,597
Apr 20, 2015 2.56 2.87 2.46 2.55 30,134
Apr 17, 2015 2.59 2.60 2.51 2.51 20,618
Apr 16, 2015 2.52 2.64 2.43 2.56 54,118
Apr 15, 2015 2.60 2.60 2.47 2.47 18,589