Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BARNWELL INDS INC Historical Prices

  • Historical Data: BRN

    Return as of November 25 2009

    1 Month -7.64%
    6 Month 5.18%
    YTD 0.45%
    1 Year 31.86%
    3 Year -79.50%
    5 Year -73.95%

  • BARNWELL INDS INC ( BRN ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 7,240 4.95 4.60 4.90 4.629
    10/27/09 2,650 4.7999 4.65 4.65 4.75
    10/28/09 11,083 4.60 4.40 4.60 4.54
    10/29/09 1,200 4.5975 4.53 4.53 4.5664
    10/30/09 1,690 4.60 4.41 4.55 4.59
    11/02/09 3,500 4.73 4.57 4.63 4.57
    11/03/09 4,356 4.55 4.40 4.40 4.55
    11/04/09 1,100 4.55 4.40 4.49 4.55
    11/05/09 1,100 4.47 4.40 4.40 4.47
    11/06/09 3,700 4.69 4.55 4.59 4.57
    11/09/09 11,545 4.50 4.35 4.50 4.45
    11/10/09 9,221 4.45 4.25 4.45 4.45
    11/11/09 6,300 4.47 4.20 4.33 4.44
    11/12/09 13,113 4.79 4.40 4.40 4.65
    11/13/09 9,100 4.70 4.20 4.68 4.5625
    11/16/09 5,500 4.65 4.47 4.50 4.50
    11/17/09 11,619 4.55 4.30 4.50 4.50
    11/18/09 4,800 4.50 4.30 4.40 4.40
    11/19/09 1,400 4.46 4.30 4.46 4.30
    11/20/09 2,500 4.45 4.30 4.32 4.331
    11/23/09 3,570 4.70 4.30 4.70 4.3609
    11/24/09 1,100 4.4922 4.30 4.35 4.47

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BRN

    Valuation

    Calculate the value of or shares of BRN , since