Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.13 
    2.57 
    2.01 
 Feb 12, 2015 Feb 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 9, 2016 1.52 1.60 1.45 1.60 9,790
Feb 8, 2016 1.64 1.64 1.64 1.64 183
Feb 5, 2016 1.65 1.65 1.65 1.65 173
Feb 4, 2016 - - - 1.67 0
Feb 3, 2016 - - - 1.67 0
Feb 2, 2016 1.69 1.69 1.67 1.67 895
Feb 1, 2016 - - - 1.61 0
Jan 29, 2016 1.61 1.61 1.61 1.61 323
Jan 28, 2016 - - - 1.63 0
Jan 27, 2016 - - - 1.63 0
Jan 26, 2016 1.63 1.63 1.63 1.63 245
Jan 25, 2016 1.59 1.59 1.59 1.59 106
Jan 22, 2016 1.68 1.68 1.50 1.53 10,531
Jan 21, 2016 1.60 1.60 1.55 1.56 1,576
Jan 20, 2016 1.75 1.75 1.41 1.45 7,635
Jan 19, 2016 - - - 1.80 0
Jan 15, 2016 1.90 1.90 1.80 1.80 2,190
Jan 14, 2016 1.70 1.71 1.70 1.71 4,618
Jan 13, 2016 - - - 1.71 0
Jan 12, 2016 1.71 1.71 1.71 1.71 370
Jan 11, 2016 1.77 1.77 1.75 1.76 3,500
Jan 8, 2016 1.80 1.80 1.80 1.80 250
Jan 7, 2016 1.90 1.90 1.80 1.80 8,277
Jan 6, 2016 - - - 1.95 0
Jan 5, 2016 - - - 1.95 0
Jan 4, 2016 1.95 1.95 1.95 1.95 1,094
Dec 31, 2015 1.88 1.97 1.88 1.88 6,628
Dec 30, 2015 1.89 1.94 1.89 1.94 2,000
Dec 29, 2015 1.90 1.90 1.90 1.90 1,716
Dec 28, 2015 1.90 1.90 1.90 1.90 470