Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    3.78 
    3.47 
    3.17 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 3.07 3.15 3.07 3.15 250
Apr 15, 2014 3.10 3.10 3.10 3.10 760
Apr 14, 2014 3.19 3.19 3.19 3.19 100
Apr 11, 2014 - - - 3.19 0
Apr 10, 2014 3.07 3.19 3.07 3.19 5,800
Apr 9, 2014 3.10 3.10 3.06 3.06 2,000
Apr 8, 2014 3.00 3.15 2.98 3.15 12,661
Apr 7, 2014 2.96 2.96 2.96 2.96 315
Apr 4, 2014 3.05 3.18 3.05 3.18 1,029
Apr 3, 2014 3.14 3.15 3.11 3.11 8,277
Apr 2, 2014 3.06 3.14 3.06 3.06 743
Apr 1, 2014 3.10 3.10 3.06 3.06 1,106
Mar 31, 2014 3.00 3.01 2.96 3.01 1,970
Mar 28, 2014 3.05 3.05 3.01 3.01 1,600
Mar 27, 2014 3.02 3.20 3.02 3.15 3,706
Mar 26, 2014 3.11 3.24 3.10 3.12 12,100
Mar 25, 2014 3.17 3.40 3.02 3.14 112,828
Mar 24, 2014 3.13 3.34 3.13 3.19 11,000
Mar 21, 2014 3.00 3.07 3.00 3.07 2,660
Mar 20, 2014 2.96 2.98 2.96 2.98 3,006
Mar 19, 2014 3.00 3.00 3.00 3.00 151
Mar 18, 2014 2.98 3.06 2.98 3.00 6,304
Mar 17, 2014 2.95 3.03 2.92 3.02 6,563
Mar 14, 2014 3.13 3.13 2.94 2.94 605
Mar 13, 2014 2.90 2.91 2.90 2.91 2,256
Mar 12, 2014 2.95 2.95 2.95 2.95 1,226
Mar 11, 2014 2.93 2.95 2.91 2.91 20,477
Mar 10, 2014 2.95 2.98 2.94 2.95 13,599
Mar 7, 2014 2.93 2.94 2.86 2.86 4,400
Mar 6, 2014 2.90 2.91 2.86 2.86 4,649