NASDAQ Last Sale (NLS) Intraday Trade History:
Barnwell Industries, Inc. (BRN)

BRN 
$2.69
*  
0.054
2.05%
Get BRN Alerts
*Delayed - data as of Mar. 27, 2015  -  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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

BRN

Barnwell Industries, Inc.

NLS Time (ET) NLS Price NLS Share Volume
15:46:17 $ 2.69  168
14:58:50 $ 2.67   100
14:58:50 $ 2.67  100
14:50:58 $ 2.67   100
14:12:30 $ 2.62  200
14:12:26 $ 2.62   100
14:11:38 $ 2.65  200
13:20:24 $ 2.70   150
13:20:24 $ 2.70  100
13:20:21 $ 2.7001   250
13:20:16 $ 2.7001  300
13:20:11 $ 2.7001   141
13:20:11 $ 2.7001  200
13:17:58 $ 2.70   100
13:14:16 $ 2.7001  400
13:14:15 $ 2.7001   400
13:14:14 $ 2.70  200
13:14:13 $ 2.70   400
13:13:05 $ 2.78  100
13:13:04 $ 2.78   100
13:13:04 $ 2.78  100
13:13:04 $ 2.78   100
13:13:03 $ 2.78  100
13:13:03 $ 2.78   100
13:13:03 $ 2.78  100
13:13:02 $ 2.78   100
13:13:02 $ 2.78  100
13:13:01 $ 2.78   100
13:12:58 $ 2.78  100
13:12:52 $ 2.7001   2,500
13:12:40 $ 2.7101  2,500
13:12:35 $ 2.71   300
13:10:55 $ 2.79  100
13:01:27 $ 2.78   100
12:50:59 $ 2.7501  300
11:23:40 $ 2.75   100
11:23:33 $ 2.70  200
11:23:32 $ 2.70   200
11:23:32 $ 2.70  200
11:23:18 $ 2.70   900
11:23:16 $ 2.70  100
11:18:59 $ 2.71   100
11:18:59 $ 2.71  100
11:18:52 $ 2.71   100
11:18:52 $ 2.71  100
11:18:52 $ 2.71   100
11:18:52 $ 2.71  100
11:18:41 $ 2.78   100
11:18:41 $ 2.78  100
11:18:40 $ 2.80   100