Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	0.8900	0.9300	0.8500	0.8658	67,900	-0.06(-6.16%)
Oct 29, 2020	0.9000	0.9498	0.8600	0.9226	222,353	+0.01(+1.05%)
Oct 28, 2020	0.9300	0.9500	0.8600	0.9130	89,764	-0.05(-4.90%)
Oct 27, 2020	0.8966	0.9921	0.8500	0.9600	208,179	+0.06(+6.67%)
Oct 26, 2020	0.9200	0.9388	0.8453	0.9000	174,586	-0.05(-5.06%)
Oct 23, 2020	0.9800	0.9801	0.9200	0.9480	111,100	-0.04(-4.24%)
Oct 22, 2020	1.050	1.050	0.9200	0.9900	275,186	-0.04(-3.88%)
Oct 21, 2020	1.010	1.340	0.9500	1.030	3,352,164	+0.09(+9.57%)
Oct 20, 2020	0.9863	0.9863	0.8900	0.9400	134,543	-0.01(-0.95%)
Oct 19, 2020	0.9156	1.000	0.9156	0.9490	175,358	+0.03(+3.67%)
Oct 16, 2020	0.9100	0.9300	0.8900	0.9154	75,300	-0.01(-1.57%)
Oct 15, 2020	0.9600	0.9600	0.8900	0.9300	117,486	-0.02(-2.11%)
Oct 14, 2020	0.9300	0.9600	0.9200	0.9500	72,837	+0.01(+1.28%)
Oct 13, 2020	0.9501	0.9829	0.9100	0.9380	525,538	+0.02(+2.51%)
Oct 12, 2020	1.050	1.060	0.8716	0.9150	389,656	-0.10(-10.29%)
Oct 09, 2020	0.9300	1.170	0.8700	1.020	1,246,500	+0.10(+10.87%)
Oct 08, 2020	0.8502	0.9990	0.8442	0.9200	655,783	+0.07(+8.21%)
Oct 07, 2020	0.8384	0.8600	0.8004	0.8502	73,701	+0.00(+0.02%)
Oct 06, 2020	0.8000	0.9000	0.7800	0.8500	175,163	+0.05(+6.25%)
Oct 05, 2020	0.7948	0.8212	0.7701	0.8000	63,914	-0.03(-3.60%)
Oct 02, 2020	0.8100	0.8307	0.7611	0.8299	126,900	-0.00(-0.12%)
Oct 01, 2020	0.7800	0.8400	0.7800	0.8309	137,260	-0.02(-2.55%)
Sep 30, 2020	0.8050	0.8900	0.7600	0.8526	797,193	-0.07(-7.98%)
Sep 29, 2020	1.000	1.640	0.8673	0.9265	12,731,605	+0.12(+14.38%)
Sep 28, 2020	0.9100	0.9100	0.7632	0.8100	42,671	-0.00(-0.44%)
Sep 25, 2020	0.8610	0.8610	0.7500	0.8136	34,000	-0.01(-0.78%)
Sep 24, 2020	0.7500	0.9700	0.7500	0.8200	188,958	+0.09(+12.34%)
Sep 23, 2020	0.7184	0.8269	0.7184	0.7299	97,182	-0.01(-1.34%)
Sep 22, 2020	0.7800	0.7800	0.7200	0.7398	29,875	-0.01(-1.08%)
Sep 21, 2020	0.7184	0.7500	0.7184	0.7479	27,999	+0.05(+7.09%)
Sep 18, 2020	0.7116	0.7350	0.6984	0.6984	7,600	-0.04(-5.62%)
Sep 17, 2020	0.7804	0.7804	0.7000	0.7400	26,329	-0.01(-1.33%)
Sep 16, 2020	0.6900	0.7500	0.6900	0.7500	14,871	+0.04(+4.90%)
Sep 15, 2020	0.7200	0.7200	0.6812	0.7150	9,488	-0.00(-0.57%)
Sep 14, 2020	0.6866	0.7300	0.6850	0.7191	10,844	+0.01(+2.03%)
Sep 11, 2020	0.6833	0.7290	0.6800	0.7048	18,000	+0.02(+3.15%)
Sep 10, 2020	0.7200	0.7358	0.6813	0.6833	13,459	-0.03(-4.62%)
Sep 09, 2020	0.7600	0.7700	0.6801	0.7164	26,101	+0.02(+2.34%)
Sep 08, 2020	0.6800	0.7800	0.6600	0.7000	37,827	-0.00(-0.50%)
Sep 04, 2020	0.7423	0.7423	0.6825	0.7035	45,700	-0.00(-0.50%)
Sep 03, 2020	0.8100	0.8540	0.7000	0.7070	242,286	-0.11(-13.25%)
Sep 02, 2020	0.8400	1.130	0.8150	0.8150	1,573,423	-0.03(-3.44%)
Sep 01, 2020	0.8200	0.8700	0.8082	0.8440	33,393	-0.02(-2.20%)
Aug 31, 2020	0.8200	0.8800	0.7822	0.8630	207,631	+0.03(+3.98%)
Aug 28, 2020	0.8000	1.000	0.8000	0.8300	436,300	-0.02(-2.35%)
Aug 27, 2020	0.8500	0.9000	0.8000	0.8500	162,854	+0.03(+3.67%)
Aug 26, 2020	0.8400	0.8479	0.7767	0.8199	43,178	+0.01(+1.47%)
Aug 25, 2020	0.8100	0.8117	0.7584	0.8080	45,880	+0.00(+0.26%)
Aug 24, 2020	0.8600	0.8718	0.8000	0.8059	29,644	-0.03(-4.06%)
Aug 21, 2020	0.8400	0.8483	0.8201	0.8400	22,500	-0.00(-0.24%)
Aug 20, 2020	0.8500	0.8900	0.8341	0.8420	18,606	-0.02(-2.34%)
Aug 19, 2020	0.8700	0.9000	0.8500	0.8622	19,931	+0.00(+0.45%)
Aug 18, 2020	0.8341	0.8800	0.8201	0.8583	27,663	+0.02(+2.18%)
Aug 17, 2020	0.9100	0.9121	0.8400	0.8400	66,915	-0.06(-6.46%)
Aug 14, 2020	0.8773	0.9180	0.8510	0.8980	44,000	+0.04(+4.08%)
Aug 13, 2020	0.9200	0.9270	0.8628	0.8628	34,812	-0.06(-6.01%)
Aug 12, 2020	0.9400	0.9700	0.9002	0.9180	56,010	-0.04(-4.37%)
Aug 11, 2020	1.060	1.060	0.9600	0.9600	65,281	-0.06(-6.34%)
Aug 10, 2020	0.9900	1.060	0.9900	1.025	119,400	+0.06(+6.75%)
Aug 07, 2020	0.9500	1.000	0.9207	0.9602	38,600	-0.00(-0.50%)
Aug 06, 2020	1.000	1.030	0.9300	0.9650	35,342	-0.04(-4.45%)
Aug 05, 2020	0.9600	1.030	0.9371	1.010	87,807	+0.03(+3.09%)
Aug 04, 2020	0.9900	1.050	0.9160	0.9796	62,226	+0.02(+2.04%)