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 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 2.45 2.57 2.35 2.38 33,592
Mar 30, 2015 2.82 2.86 2.34 2.45 100,045
Mar 27, 2015 2.65 2.88 2.62 2.69 71,134
Mar 26, 2015 2.39 2.75 2.32 2.64 50,917
Mar 25, 2015 2.41 2.41 2.32 2.35 65,335
Mar 24, 2015 2.52 2.52 2.40 2.45 9,407
Mar 23, 2015 2.43 2.50 2.34 2.50 5,067
Mar 20, 2015 2.45 2.54 2.45 2.54 1,235
Mar 19, 2015 2.50 2.50 2.49 2.50 1,384
Mar 18, 2015 2.50 2.50 2.50 2.50 4,520
Mar 17, 2015 - - - 2.44 0
Mar 16, 2015 2.40 2.44 2.40 2.44 515
Mar 13, 2015 - - - 2.42 0
Mar 12, 2015 - - - 2.42 0
Mar 11, 2015 2.38 2.42 2.38 2.42 302
Mar 10, 2015 2.48 2.48 2.48 2.48 301
Mar 9, 2015 2.45 2.45 2.45 2.45 303
Mar 6, 2015 2.48 2.50 2.40 2.50 2,587
Mar 5, 2015 2.39 2.43 2.39 2.43 795
Mar 4, 2015 2.36 2.45 2.36 2.44 683
Mar 3, 2015 2.36 2.36 2.36 2.36 312
Mar 2, 2015 2.31 2.31 2.31 2.31 1,386
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