Barnwell Industries, Inc. Historical Stock Prices

BRN 
$3.02
*  
0.08
2.58%
Get BRN Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading BRN now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.07  3.09  3.02  3.02 6,360
07/28/2014 3.07 3.09 3.02 3.02 6,360
07/25/2014 3.1 3.1 3.1 3.1 300
07/24/2014 3.0852 3.1 3.0852 3.1 900
07/23/2014 3.03 3.13 3.03 3.12 750
07/22/2014 3.08 3.2 3.03 3.1987 13,500
07/21/2014 3.04 3.14 3.02 3.09 34,756
07/18/2014 3 3.03 3 3.01 7,439
07/17/2014 3.01 3.01 3.01 3.01 00
07/16/2014 3 3.01 3 3.01 800
07/15/2014 3.01 3.02 3.01 3.02 616
07/14/2014 3.18 3.18 3.05 3.12 2,000
07/11/2014 3.06 3.16 3 3.03 15,366
07/10/2014 3.03 3.03 3.03 3.03 00
07/09/2014 3.03 3.04 3.03 3.03 501
07/08/2014 3.05 3.08 3 3 12,914
07/07/2014 3.09 3.09 3.09 3.09 200
07/03/2014 3.2099 3.2099 3.05 3.05 314
07/02/2014 3.19 3.19 3.05 3.05 12,616
07/01/2014 3.208 3.21 3.208 3.21 539
06/30/2014 3.14 3.1741 3.14 3.1401 2,282
06/27/2014 3.13 3.13 3.13 3.13 100
06/26/2014 3.167 3.36 3.14 3.27 700
06/25/2014 3.18 3.39 3.12 3.39 3,490
06/24/2014 3.23 3.25 3.23 3.25 6,806
06/23/2014 3.09 3.2399 3.09 3.23 3,180
06/20/2014 3.06 3.24 3.06 3.24 3,762
06/19/2014 3.1 3.1 3.0949 3.1 585
06/18/2014 3.1 3.1 3.1 3.1 401
06/17/2014 3.2324 3.2324 3.0688 3.1 2,774
06/16/2014 3.19 3.19 3.18 3.18 217
06/13/2014 3.04 3.25 3.04 3.22 13,695
06/12/2014 3.08 3.24 3.05 3.22 6,254
06/11/2014 3.06 3.08 3.05 3.08 775
06/10/2014 3.0501 3.0501 3.0501 3.0501 506
06/09/2014 3.1 3.1 3.05 3.1 3,578
06/06/2014 3.08 3.08 3.08 3.08 00
06/05/2014 3.06 3.12 3.06 3.08 1,673
06/04/2014 3.1 3.24 3.01 3.06 19,733
06/03/2014 3.09 3.09 3.09 3.09 132
06/02/2014 3.15 3.17 3.15 3.16 1,000
05/30/2014 3.07 3.2 3.07 3.1925 2,960
05/29/2014 3.232 3.232 3.15 3.1603 6,200
05/28/2014 3.2 3.2 3.2 3.2 00
05/27/2014 3.2 3.2 3.2 3.2 00
05/23/2014 3.2 3.2 3.2 3.2 1,501
05/22/2014 3.36 3.36 3.36 3.36 00
05/21/2014 3.36 3.36 3.36 3.36 00
05/20/2014 3.35 3.3645 3.31 3.36 5,302
05/19/2014 3.34 3.4 3.34 3.4 325
05/16/2014 3.2601 3.449 3.2601 3.449 700
05/15/2014 3.4599 3.4599 3.45 3.45 550
05/14/2014 3.32 3.46 3.32 3.45 60,379
05/13/2014 3.2 3.3 3.1004 3.27 3,652
05/12/2014 3.15 3.21 3.15 3.201 5,145
05/09/2014 3.06 3.06 3.06 3.06 00
05/08/2014 3.09 3.13 3.06 3.06 1,918
05/07/2014 3.05 3.07 3.05 3.07 4,200
05/06/2014 3.12 3.15 3.03 3.03 6,652
05/05/2014 3.06 3.06 3.06 3.06 00
05/02/2014 3.12 3.15 3.06 3.06 3,856
05/01/2014 3.0501 3.12 3.0501 3.078 653
04/30/2014 3.042 3.07 3.042 3.0695 1,307
04/29/2014 3.15 3.15 3.01 3.01 1,100
04/28/2014 3.13 3.13 2.98 2.98 1,156
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?