Recent Quotes (30 days)

You have no recent quotes
chg | %

Barnwell Industries, Inc. historical prices

   Watch this stock

Historical chart

    2.47 
    2.10 
    1.72 
 Mar 31, 2016 Mar 29, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 29, 2017 1.90 1.90 1.80 1.81 4,760
Mar 28, 2017 1.85 1.85 1.85 1.85 137
Mar 27, 2017 2.09 2.09 1.90 1.90 864
Mar 24, 2017 2.00 2.01 1.90 1.90 2,380
Mar 23, 2017 2.00 2.00 2.00 2.00 417
Mar 22, 2017 2.11 2.11 1.91 1.94 9,614
Mar 21, 2017 2.16 2.16 2.15 2.15 733
Mar 20, 2017 2.10 2.24 2.10 2.20 4,397
Mar 17, 2017 2.17 2.24 2.10 2.10 2,639
Mar 16, 2017 2.19 2.19 2.15 2.15 1,710
Mar 15, 2017 2.23 2.24 2.23 2.24 795
Mar 14, 2017 2.13 2.13 2.13 2.13 669
Mar 13, 2017 2.08 2.23 2.07 2.07 5,820
Mar 10, 2017 2.30 2.30 2.12 2.12 7,239
Mar 9, 2017 2.20 2.35 2.09 2.35 3,470
Mar 8, 2017 2.29 2.29 2.10 2.10 45,000
Mar 7, 2017 2.07 2.27 2.07 2.27 40,277
Mar 6, 2017 2.31 2.36 2.20 2.20 3,697
Mar 3, 2017 2.30 2.42 2.30 2.36 2,791
Mar 2, 2017 2.25 2.34 2.10 2.25 5,943
Mar 1, 2017 2.39 2.43 2.38 2.41 5,678
Feb 28, 2017 2.53 2.53 2.34 2.38 10,879
Feb 27, 2017 2.34 2.47 2.32 2.47 4,319
Feb 24, 2017 2.32 2.40 2.32 2.40 11,875
Feb 23, 2017 2.32 2.53 2.32 2.40 4,656
Feb 22, 2017 2.41 2.45 2.32 2.42 3,495
Feb 21, 2017 2.54 2.54 2.31 2.39 14,715
Feb 17, 2017 2.33 2.46 2.32 2.39 33,342
Feb 16, 2017 2.51 2.70 2.36 2.38 130,361
Feb 15, 2017 1.77 2.50 1.76 2.45 95,340