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
2018-09-19 1.96 1.96 1.88 1.88 224
2018-09-13 1.90 1.90 1.86 1.86 200
2018-09-12 1.94 1.94 1.94 1.94 100
2018-09-07 1.90 1.90 1.89 1.89 164
2018-09-04 1.92 1.92 1.92 1.92 200
2018-08-29 2.07 2.07 1.82 1.92 2,923
2018-08-28 1.96 1.97 1.91 1.91 224
2018-08-24 1.99 1.99 1.99 1.99 100
2018-08-23 1.96 1.96 1.96 1.96 100
2018-08-22 1.95 1.95 1.95 1.95 41
2018-08-21 1.96 1.96 1.96 1.96 100
2018-08-17 1.94 1.95 1.94 1.95 100
2018-08-10 1.92 1.92 1.92 1.92 100
2018-08-09 1.97 1.97 1.97 1.97 100
2018-08-08 1.98 2.00 1.94 2.00 555
2018-08-07 2.02 2.02 2.02 2.02 100
2018-08-06 1.94 1.94 1.94 1.94 12
2018-08-03 1.95 1.95 1.95 1.95 100
2018-08-02 1.94 1.94 1.94 1.94 100
2018-08-01 1.96 1.96 1.96 1.96 700
2018-07-31 1.96 1.96 1.93 1.93 600
2018-07-30 1.91 1.91 1.91 1.91 532
2018-07-27 2.02 2.02 1.98 1.98 300
2018-07-26 2.00 2.03 2.00 2.03 1,300
2018-07-25 1.94 1.94 1.94 1.94 100
2018-07-24 1.94 1.96 1.92 1.93 974
2018-07-23 2.25 2.26 1.91 1.91 29,210
2018-07-20 1.79 1.79 1.79 1.79 43
2018-07-19 1.76 1.79 1.76 1.79 257
2018-07-17 1.76 1.84 1.76 1.84 204

» More Barnwell Inds Stock Price History

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