BARNWELL INDS Historical Stock Price

Below is the stock price history for Barnwell Inds BRN. Data is recorded each day for the historical open, high, low, close and volume. The Barnwell Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barnwell Inds Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-16 1.86 1.86 1.86 1.86 100
2017-10-13 1.85 1.85 1.85 1.85 2,000
2017-10-09 1.85 1.85 1.85 1.85 200
2017-10-05 1.89 1.89 1.89 1.89 50
2017-10-04 1.88 1.88 1.88 1.88 100
2017-09-25 1.90 1.90 1.90 1.90 98
2017-09-22 1.88 1.88 1.83 1.83 200
2017-09-19 1.725 1.725 1.685 1.685 300
2017-09-15 1.82 1.82 1.74 1.75 676
2017-09-13 1.81 1.81 1.81 1.81 100
2017-09-12 1.74 1.74 1.74 1.74 100
2017-09-07 1.76 1.76 1.75 1.75 1,100
2017-09-06 1.70 1.70 1.70 1.70 2,277
2017-08-31 1.82 1.87 1.82 1.87 200
2017-08-29 1.80 1.80 1.80 1.80 120
2017-08-24 1.70 1.70 1.70 1.70 200
2017-08-23 1.82 1.82 1.80 1.80 2,000
2017-08-17 1.80 1.80 1.80 1.80 100
2017-08-10 1.76 1.76 1.76 1.76 300
2017-08-09 1.82 1.82 1.82 1.82 74
2017-08-02 1.86 1.86 1.86 1.86 100
2017-07-20 1.82 1.82 1.82 1.82 5,000
2017-07-13 1.74 1.77 1.74 1.77 244
2017-07-12 1.84 1.87 1.84 1.87 300
2017-07-11 1.79 1.79 1.79 1.79 100
2017-07-06 1.76 1.76 1.76 1.76 100
2017-06-28 1.75 1.75 1.75 1.75 500
2017-06-27 1.83 1.83 1.83 1.83 100
2017-06-23 1.79 1.80 1.79 1.80 668
2017-06-22 1.88 1.88 1.87 1.87 1,100

» More Barnwell Inds Stock Price History

To see other companies like Barnwell Inds (BRN), view our stock market today for news, and other data.