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
2018-06-20 1.695 1.695 1.695 1.695 100
2018-06-13 1.70 1.70 1.70 1.70 40
2018-06-11 1.65 1.65 1.65 1.65 17
2018-05-30 1.68 1.68 1.68 1.68 200
2018-05-18 1.90 2.00 1.90 1.93 2,100
2018-05-09 1.87 1.87 1.87 1.87 44
2018-05-07 1.94 2.01 1.94 2.01 5,400
2018-04-27 1.84 1.84 1.84 1.84 100
2018-04-25 1.88 1.88 1.86 1.86 2,142
2018-04-17 1.92 1.92 1.92 1.92 44
2018-04-09 1.99 2.00 1.98 1.98 306
2018-04-06 1.96 1.96 1.96 1.96 100
2018-04-05 1.94 1.94 1.94 1.94 100
2018-04-03 1.86 1.86 1.86 1.86 100
2018-04-02 1.85 1.85 1.85 1.85 100
2018-03-26 1.98 1.98 1.95 1.95 50
2018-03-22 1.87 1.87 1.87 1.87 100
2018-03-20 1.87 1.87 1.87 1.87 100
2018-03-16 1.89 1.89 1.89 1.89 100
2018-03-12 1.96 1.96 1.96 1.96 1,395
2018-03-05 2.00 2.00 2.00 2.00 200
2018-02-21 2.085 2.085 2.085 2.085 100
2018-02-15 2.14 2.14 2.14 2.14 527
2018-02-07 2.26 2.26 2.26 2.26 100
2018-01-24 2.47 2.47 2.41 2.41 656
2018-01-23 2.72 2.72 2.66 2.66 275
2018-01-22 2.64 2.94 2.64 2.67 2,289
2018-01-18 2.38 2.38 2.38 2.38 113
2017-12-26 2.15 2.15 2.15 2.15 100
2017-12-19 2.08 2.08 2.08 2.08 3,365

» More Barnwell Inds Stock Price History

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