Barnwell Industries, Inc. Historical Stock Prices

BRN 
$2.3
*  
0.23
11.11%
Get BRN Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading BRN now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    BRN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2  2.50  1.99  2.30 26,201
08/28/2015 2.153 2.48 2.07 2.07 41,736
08/27/2015 2.19 2.23 2.13 2.2 3,904
08/26/2015 1.9 2.1 1.9 2 3,350
08/25/2015 2.07 2.0799 1.8 1.8 4,493
08/24/2015 1.92 1.95 1.92 1.95 432
08/21/2015 2.06 2.06 2.06 2.06 402
08/20/2015 2.091 2.091 2.091 2.091 00
08/19/2015 2.17 2.17 2.08 2.091 701
08/18/2015 2 2.06 1.94 2.06 1,400
08/17/2015 2.29 2.29 1.91 2.07 3,703
08/14/2015 2.3 2.3 2.0501 2.0501 2,502
08/13/2015 1.99 2.16 1.96 2.16 9,262
08/12/2015 1.8 2.45 1.8 2.05 177,532
08/11/2015 1.85 1.85 1.6 1.74 21,020
08/10/2015 1.9 1.94 1.9 1.94 17,704
08/07/2015 1.92 1.94 1.85 1.9 8,900
08/06/2015 1.924 1.96 1.924 1.95 18,136
08/05/2015 2.06 2.08 2.06 2.06 12,066
08/04/2015 2.24 2.26 2.04 2.22 27,312
08/03/2015 2.21 2.25 2.21 2.22 12,406
07/31/2015 2.36 2.36 2.34 2.34 1,452
07/30/2015 2.43 2.44 2.37 2.37 1,639
07/29/2015 2.3601 2.3601 2.3601 2.3601 00
07/28/2015 2.3601 2.3601 2.3601 2.3601 00
07/27/2015 2.3601 2.3601 2.3601 2.3601 500
07/24/2015 2.4 2.4 2.4 2.4 00
07/23/2015 2.4 2.4 2.4 2.4 00
07/22/2015 2.4 2.4 2.4 2.4 00
07/21/2015 2.4 2.4 2.4 2.4 00
07/20/2015 2.35 2.41 2.35 2.4 1,235
07/17/2015 2.37 2.53 2.36 2.53 4,821
07/16/2015 2.49 2.49 2.49 2.49 146
07/15/2015 2.48 2.48 2.48 2.48 1,170
07/14/2015 2.45 2.45 2.45 2.45 00
07/13/2015 2.358 2.45 2.358 2.45 3,514
07/10/2015 2.38 2.4 2.378 2.4 6,286
07/09/2015 2.37 2.38 2.37 2.38 3,459
07/08/2015 2.368 2.38 2.35 2.35 615
07/07/2015 2.35 2.38 2.35 2.38 2,424
07/06/2015 2.35 2.38 2.35 2.38 744
07/02/2015 2.37 2.39 2.35 2.39 2,546
07/01/2015 2.41 2.41 2.37 2.37 274
06/30/2015 2.45 2.45 2.37 2.37 700
06/29/2015 2.35 2.4 2.35 2.37 5,206
06/26/2015 2.43 2.44 2.35 2.35 10,749
06/25/2015 2.48 2.48 2.48 2.48 00
06/24/2015 2.48 2.48 2.48 2.48 00
06/23/2015 2.48 2.48 2.48 2.48 00
06/22/2015 2.48 2.48 2.48 2.48 00
06/19/2015 2.4 2.48 2.4 2.48 543
06/18/2015 2.4 2.4 2.4 2.4 968
06/17/2015 2.41 2.41 2.4 2.4 1,012
06/16/2015 2.42 2.42 2.42 2.42 00
06/15/2015 2.42 2.42 2.42 2.42 252
06/12/2015 2.47 2.47 2.47 2.47 00
06/11/2015 2.46 2.53 2.46 2.47 1,020
06/10/2015 2.518 2.518 2.4499 2.46 2,523
06/09/2015 2.41 2.45 2.4 2.45 4,903
06/08/2015 2.43 2.4316 2.43 2.43 1,333
06/05/2015 2.4 2.43 2.4 2.43 3,341
06/04/2015 2.4 2.53 2.4 2.45 23,629
06/03/2015 2.489 2.52 2.486 2.52 7,140
06/02/2015 2.5 2.5 2.48 2.49 6,986
06/01/2015 2.5 2.5 2.4801 2.4801 2,877
05/29/2015 2.5 2.5 2.49 2.5 7,216
05/28/2015 2.5 2.52 2.48 2.51 2,714
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?