Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	2.471	2.563	2.471	2.480	26,611	-0.01(-0.39%)
Oct 28, 2021	2.441	2.500	2.422	2.490	18,341	+0.03(+1.19%)
Oct 27, 2021	2.509	2.529	2.402	2.461	52,920	-0.06(-2.32%)
Oct 26, 2021	2.490			2.519	218,210	+0.02(+0.78%)
Oct 25, 2021	2.490	2.548	2.480	2.500	48,415	+0.00(+0.00%)
Oct 22, 2021	2.665	2.685	2.441	2.500	100,835	-0.13(-4.81%)
Oct 21, 2021	2.733	2.792	2.587	2.626	107,169	-0.15(-5.26%)
Oct 20, 2021	2.830	2.853	2.704	2.772	74,784	-0.06(-2.06%)
Oct 19, 2021	2.976	2.976	2.821	2.830	147,408	-0.12(-3.96%)
Oct 18, 2021	2.928	3.151	2.908	2.947	132,328	+0.01(+0.33%)
Oct 15, 2021	2.840	3.103	2.840	2.937	144,082	-0.01(-0.33%)
Oct 14, 2021	2.957	3.015	2.918	2.947	102,628	-0.02(-0.66%)
Oct 13, 2021	2.967	3.030	2.892	2.967	91,456	+0.06(+2.01%)
Oct 12, 2021	2.782	2.996	2.772	2.908	103,127	+0.04(+1.36%)
Oct 11, 2021	2.899	2.937	2.850	2.869	98,388	-0.01(-0.34%)
Oct 08, 2021	2.801	2.996	2.743	2.879	199,617	+0.05(+1.72%)
Oct 07, 2021	2.694	2.830	2.636	2.830	210,000	+0.04(+1.39%)
Oct 06, 2021	2.801	2.826	2.587	2.792	333,491	-0.05(-1.71%)
Oct 05, 2021	2.976	3.161	2.694	2.840	329,986	-0.02(-0.68%)
Oct 04, 2021	3.220	3.404	2.762	2.860	1,131,767	-0.25(-8.13%)
Oct 01, 2021	2.937	3.258	2.869	3.113	517,858	+0.17(+5.61%)
Sep 30, 2021	2.967	3.113	2.831	2.947	296,156	+0.04(+1.34%)
Sep 29, 2021	2.636	3.151	2.612	2.908	1,741,935	+0.25(+9.52%)
Sep 28, 2021	2.704	2.889	2.597	2.655	503,191	+0.01(+0.37%)
Sep 27, 2021	2.412	2.908	2.412	2.646	1,173,300	+0.26(+11.02%)
Sep 24, 2021	2.354	2.471	2.295	2.383	119,709	+0.04(+1.66%)
Sep 23, 2021	2.257	2.451	2.257	2.344	323,364	+0.07(+2.99%)
Sep 22, 2021	2.325	2.354	2.237	2.276	200,909	+0.07(+3.08%)
Sep 21, 2021	2.198	2.266	2.198	2.208	65,017	+0.00(+0.00%)
Sep 20, 2021	2.412	2.421	2.208	2.208	188,470	-0.36(-14.02%)
Sep 17, 2021	2.548	2.607	2.451	2.568	98,091	+0.04(+1.54%)
Sep 16, 2021	2.558	2.626	2.441	2.529	71,595	-0.08(-2.98%)
Sep 15, 2021	2.519	2.759	2.517	2.607	221,188	+0.10(+3.88%)
Sep 14, 2021	2.558	2.626	2.461	2.509	139,374	-0.07(-2.64%)
Sep 13, 2021	2.500	2.675	2.412	2.578	420,262	+0.03(+1.15%)
Sep 10, 2021	2.539	2.646	2.432	2.548	327,196	+0.04(+1.55%)
Sep 09, 2021	2.597	2.597	2.437	2.509	149,783	-0.08(-3.01%)
Sep 08, 2021	2.373	2.665	2.373	2.587	456,763	+0.18(+7.26%)
Sep 07, 2021	2.480	2.495	2.354	2.412	131,374	-0.07(-2.75%)
Sep 03, 2021	2.295	2.509	2.295	2.480	196,774	+0.16(+6.69%)
Sep 02, 2021	2.490	2.490	2.295	2.325	135,974	-0.04(-1.65%)
Sep 01, 2021	2.373	2.413	2.266	2.364	290,585	-0.03(-1.22%)
Aug 31, 2021	2.315	2.402	2.315	2.393	73,490	+0.07(+2.93%)
Aug 30, 2021	2.266	2.383	2.179	2.325	190,454	+0.05(+2.14%)
Aug 27, 2021	2.140	2.305	2.136	2.276	91,490	+0.13(+5.88%)
Aug 26, 2021	2.198	2.305	2.120	2.150	91,248	-0.07(-3.07%)
Aug 25, 2021	2.266	2.286	2.188	2.218	65,832	-0.05(-2.15%)
Aug 24, 2021	2.159	2.305	2.158	2.266	209,341	+0.13(+5.91%)
Aug 23, 2021	2.111	2.169	2.072	2.140	63,210	+0.13(+6.28%)
Aug 20, 2021	1.994	2.179	1.994	2.013	86,637	-0.03(-1.43%)
Aug 19, 2021	2.082	2.101	1.955	2.043	122,320	-0.07(-3.23%)
Aug 18, 2021	2.091	2.140	2.091	2.111	24,314	+0.02(+0.93%)
Aug 17, 2021	2.072	2.140	2.072	2.091	44,636	+0.00(+0.00%)
Aug 16, 2021	2.140	2.157	2.072	2.091	79,650	-0.07(-3.15%)
Aug 13, 2021	2.140	2.284	2.091	2.159	127,091	-0.03(-1.33%)
Aug 12, 2021	2.276	2.354	2.130	2.188	350,280	-0.09(-3.85%)
Aug 11, 2021	2.402	2.899	2.179	2.276	4,354,940	+0.06(+2.63%)
Aug 10, 2021	2.334	2.354	2.212	2.218	95,903	-0.14(-5.79%)
Aug 09, 2021	2.344	2.364	2.247	2.354	120,465	+0.10(+4.31%)
Aug 06, 2021	2.188	2.276	2.140	2.257	108,636	+0.05(+2.20%)
Aug 05, 2021	2.159	2.240	2.159	2.208	78,925	+0.04(+1.79%)
Aug 04, 2021	2.227	2.247	2.150	2.169	49,953	-0.08(-3.46%)
Aug 03, 2021	2.266	2.315	2.227	2.247	60,096	-0.03(-1.28%)