Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	1.850	1.880	1.830	1.880	4,429	+0.02(+1.06%)
Apr 27, 2018	1.840	1.885	1.840	1.860	517	+0.03(+1.66%)
Apr 26, 2018	1.830	1.830	1.830	1.830	273	-0.03(-1.61%)
Apr 25, 2018	1.930	1.969	1.860	1.860	5,836	-0.12(-6.06%)
Apr 24, 2018	1.900	1.980	1.900	1.980	1,374	+0.08(+4.21%)
Apr 19, 2018		1.900	1.900	1.900	87	-0.03(-1.55%)
Apr 18, 2018	1.930	1.941	1.930	1.930	2,997	-0.06(-3.02%)
Apr 17, 2018	1.990	1.990	1.966	1.990	800	+0.05(+2.58%)
Apr 16, 2018	1.940	1.940	1.940	1.940	658	+0.01(+0.51%)
Apr 12, 2018		1.930	1.930	1.930	203	-0.07(-3.50%)
Apr 11, 2018	2.000	2.000	2.000	2.000	353	+0.00(+0.00%)
Apr 10, 2018	2.000	2.000	2.000	2.000	275	+0.02(+1.01%)
Apr 09, 2018	1.960	2.000	1.960	1.980	2,867	+0.02(+1.02%)
Apr 06, 2018	1.960	1.960	1.960	1.960	575	-0.01(-0.51%)
Apr 05, 2018	1.890	1.970	1.880	1.970	1,531	+0.13(+7.07%)
Apr 04, 2018	1.840	1.840	1.840	1.840	468	-0.02(-1.08%)
Apr 03, 2018	1.821	1.860	1.821	1.860	2,538	+0.03(+1.64%)
Apr 02, 2018	1.850	1.850	1.830	1.830	26,341	-0.04(-2.40%)
Mar 29, 2018		1.875	1.875	1.875	0	-0.02(-1.32%)
Mar 28, 2018	1.920	1.920	1.900	1.900	748	-0.09(-4.52%)
Mar 27, 2018	1.900	1.990	1.850	1.990	3,751	+0.06(+3.11%)
Mar 26, 2018	1.940	1.940	1.929	1.930	1,120	-0.03(-1.53%)
Mar 23, 2018	1.860	1.960	1.860	1.960	8,083	+0.09(+4.81%)
Mar 22, 2018	1.880	1.900	1.850	1.870	5,684	-0.05(-2.60%)
Mar 21, 2018	1.950	1.950	1.920	1.920	510	-0.03(-1.54%)
Mar 20, 2018	1.850	1.950	1.850	1.950	1,469	+0.10(+5.41%)
Mar 19, 2018	1.870	1.870	1.850	1.850	732	-0.03(-1.60%)
Mar 16, 2018	1.820	1.930	1.820	1.880	9,784	-0.05(-2.39%)
Mar 15, 2018	1.940	1.940	1.911	1.926	4,647	-0.02(-1.23%)
Mar 14, 2018	1.970	1.970	1.950	1.950	2,852	-0.01(-0.51%)
Mar 13, 2018	1.940	1.990	1.940	1.960	539	+0.03(+1.55%)
Mar 12, 2018	1.972	2.060	1.930	1.930	8,221	-0.08(-4.04%)
Mar 09, 2018	2.040	2.040	1.988	2.011	831	+0.02(+1.07%)
Mar 08, 2018	1.931	1.990	1.931	1.990	709	+0.07(+3.65%)
Mar 07, 2018	1.970	2.030	1.920	1.920	1,799	-0.02(-1.03%)
Mar 06, 2018	2.000	2.020	1.940	1.940	2,887	-0.07(-3.48%)
Mar 05, 2018	1.951	2.030	1.951	2.010	5,009	+0.04(+2.09%)
Mar 02, 2018	2.010	2.010	1.860	1.969	10,323	-0.10(-4.88%)
Mar 01, 2018	2.000	2.070	2.000	2.070	9,147	+0.10(+5.07%)
Feb 28, 2018	2.015	2.015	1.970	1.970	846	+0.01(+0.51%)
Feb 27, 2018	2.040	2.040	1.950	1.960	7,516	-0.10(-4.85%)
Feb 26, 2018	2.060	2.070	2.060	2.060	7,674	-0.03(-1.44%)
Feb 23, 2018	2.050	2.100	2.050	2.090	2,912	+0.07(+3.47%)
Feb 22, 2018	2.110	2.110	2.110	2.020	10,526	-0.04(-1.94%)
Feb 21, 2018	2.090	2.090	2.060	2.060	5,351	+0.01(+0.49%)
Feb 20, 2018	2.090	2.090	2.050	2.050	4,736	-0.06(-2.84%)
Feb 16, 2018		2.110	2.110	2.110	0	-0.03(-1.40%)
Feb 15, 2018	2.110	2.196	2.060	2.140	7,928	+0.03(+1.42%)
Feb 14, 2018	2.050	2.120	2.050	2.110	1,225	+0.00(+0.00%)
Feb 13, 2018	2.000	2.140	2.000	2.110	9,185	+0.06(+2.92%)
Feb 12, 2018	2.210	2.210	2.050	2.050	17,600	-0.23(-10.09%)
Feb 09, 2018	2.390	2.430	2.200	2.280	2,327	-0.11(-4.60%)
Feb 08, 2018	2.340	2.396	2.195	2.390	7,271	+0.15(+6.69%)
Feb 07, 2018	2.340	2.340	2.221	2.240	24,717	-0.03(-1.13%)
Feb 06, 2018	2.310	2.310	2.260	2.266	4,149	-0.00(-0.19%)
Feb 05, 2018	2.280	2.280	2.270	2.270	2,000	+0.00(+0.00%)
Feb 02, 2018	2.430	2.430	2.270	2.270	4,208	-0.15(-6.20%)