Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	1.650	1.653	1.650	1.650	4,582	+0.00(+0.00%)
Oct 30, 2018	1.650	1.650	1.650	1.650	361	+0.03(+1.85%)
Oct 29, 2018	1.550	1.620	1.550	1.620	10,390	+0.03(+1.89%)
Oct 26, 2018	1.550	1.590	1.550	1.590	11,900	-0.05(-3.05%)
Oct 25, 2018	1.650	1.660	1.624	1.640	2,572	+0.04(+2.19%)
Oct 24, 2018	1.698	1.698	1.605	1.605	2,756	-0.07(-3.90%)
Oct 23, 2018	1.680	1.680	1.650	1.670	4,919	-0.04(-2.34%)
Oct 22, 2018	1.700	1.710	1.690	1.710	1,517	+0.02(+1.18%)
Oct 19, 2018	1.730	1.730	1.690	1.690	3,400	-0.04(-2.31%)
Oct 18, 2018	1.830	1.830	1.700	1.730	2,202	-0.04(-2.26%)
Oct 17, 2018	1.700	1.770	1.690	1.770	37,443	+0.07(+4.06%)
Oct 16, 2018	1.680	1.790	1.680	1.701	14,287	+0.03(+1.55%)
Oct 15, 2018	1.750	1.760	1.665	1.675	31,844	-0.07(-4.28%)
Oct 12, 2018	1.770	1.800	1.750	1.750	1,300	-0.03(-1.69%)
Oct 11, 2018	1.780	1.780	1.780	1.780	4,297	+0.00(+0.00%)
Oct 10, 2018	1.780	1.790	1.770	1.780	7,513	+0.00(+0.00%)
Oct 09, 2018	1.746	1.830	1.746	1.780	8,434	+0.01(+0.56%)
Oct 08, 2018	1.770	1.791	1.770	1.770	2,544	-0.02(-1.12%)
Oct 05, 2018	1.750	1.820	1.750	1.790	7,100	+0.01(+0.67%)
Oct 04, 2018	1.810	1.840	1.778	1.778	20,666	-0.01(-0.68%)
Oct 03, 2018	1.790	1.800	1.790	1.790	15,164	-0.01(-0.55%)
Oct 02, 2018	1.798	1.840	1.797	1.800	12,755	+0.01(+0.36%)
Oct 01, 2018	1.860	1.860	1.789	1.794	20,998	+0.01(+0.76%)
Sep 28, 2018	1.810	1.820	1.780	1.780	22,700	-0.02(-1.11%)
Sep 27, 2018	1.800	1.860	1.800	1.800	31,991	-0.03(-1.74%)
Sep 26, 2018	1.860	1.860	1.820	1.832	87,837	-0.03(-1.64%)
Sep 25, 2018	1.880	1.920	1.820	1.862	109,897	-0.04(-1.98%)
Sep 24, 2018	1.900	2.060	1.870	1.900	386,169	-0.05(-2.56%)
Sep 21, 2018	1.905	1.950	1.905	1.950	2,000	+0.02(+1.04%)
Sep 20, 2018	1.880	1.940	1.840	1.930	5,690	-0.01(-0.52%)
Sep 19, 2018	1.870	1.969	1.870	1.940	26,911	+0.03(+1.60%)
Sep 18, 2018	1.950	2.000	1.830	1.909	57,152	-0.02(-1.06%)
Sep 17, 2018	1.950	1.950	1.930	1.930	14,138	+0.00(+0.00%)
Sep 14, 2018	1.850	1.950	1.850	1.930	2,700	+0.06(+3.21%)
Sep 13, 2018	1.860	1.950	1.841	1.870	17,030	-0.08(-4.10%)
Sep 12, 2018	1.810	1.950	1.810	1.950	8,466	+0.12(+6.47%)
Sep 11, 2018	1.810	1.840	1.810	1.831	7,472	-0.02(-1.00%)
Sep 10, 2018	1.850	1.865	1.830	1.850	2,753	-0.05(-2.63%)
Sep 07, 2018	1.900	1.900	1.900	1.900	1,700	-0.02(-1.04%)
Sep 06, 2018	1.910	1.950	1.900	1.920	4,770	+0.01(+0.47%)
Sep 05, 2018	1.850	1.911	1.847	1.911	7,545	-0.03(-1.49%)
Sep 04, 2018	1.950	1.959	1.920	1.940	9,241	-0.01(-0.51%)
Aug 31, 2018		1.950	1.950	1.950	0	+0.01(+0.52%)
Aug 30, 2018	1.840	1.940	1.830	1.940	22,716	+0.04(+2.11%)
Aug 29, 2018	1.946	2.159	1.820	1.900	237,230	-0.05(-2.56%)
Aug 28, 2018	1.940	1.985	1.850	1.950	8,047	-0.01(-0.51%)
Aug 27, 2018	1.970	1.970	1.960	1.960	8,453	-0.02(-1.01%)
Aug 24, 2018	1.960	1.990	1.960	1.980	3,700	+0.02(+1.02%)
Aug 23, 2018	1.980	1.980	1.960	1.960	2,667	-0.02(-0.85%)
Aug 22, 2018	1.950	1.977	1.940	1.977	12,357	+0.04(+1.91%)
Aug 21, 2018	1.960	1.980	1.930	1.940	5,470	-0.05(-2.51%)
Aug 20, 2018	1.860	1.990	1.840	1.990	9,013	+0.05(+2.58%)
Aug 17, 2018	1.900	1.990	1.820	1.940	7,700	+0.02(+1.04%)
Aug 16, 2018	1.910	1.945	1.910	1.920	7,283	-0.05(-2.54%)
Aug 15, 2018	1.927	1.970	1.927	1.970	7,726	+0.04(+2.07%)
Aug 14, 2018	1.940	1.940	1.915	1.930	608	-0.02(-1.03%)
Aug 13, 2018	1.930	1.960	1.930	1.950	13,175	-0.01(-0.51%)
Aug 10, 2018	2.000	2.000	1.915	1.960	12,600	-0.03(-1.51%)
Aug 09, 2018	2.010	2.010	1.870	1.990	6,856	-0.03(-1.49%)
Aug 08, 2018	2.020	2.050	1.930	2.020	28,847	+0.00(+0.00%)
Aug 07, 2018	2.020	2.050	2.020	2.020	1,022	+0.04(+2.02%)
Aug 06, 2018	1.980	1.980	1.960	1.980	2,638	+0.04(+2.06%)
Aug 03, 2018	1.950	1.980	1.930	1.940	14,400	+0.04(+2.11%)
Aug 02, 2018	1.920	2.020	1.900	1.900	34,437	-0.05(-2.56%)
Aug 01, 2018	1.930	1.990	1.930	1.950	19,152	-0.09(-4.41%)
Jul 31, 2018	1.940	2.050	1.920	2.040	24,489	+0.05(+2.51%)
Jul 30, 2018	1.914	2.030	1.906	1.990	9,880	+0.01(+0.51%)
Jul 27, 2018	2.080	2.090	1.880	1.980	71,600	-0.08(-3.88%)
Jul 26, 2018	1.910	2.060	1.910	2.060	76,286	+0.11(+5.64%)
Jul 25, 2018	1.980	1.988	1.861	1.950	42,763	-0.04(-2.01%)
Jul 24, 2018	1.910	2.000	1.900	1.990	209,768	+0.12(+6.42%)
Jul 23, 2018	2.270	2.430	1.870	1.870	2,415,454	+0.09(+5.06%)
Jul 20, 2018	1.750	1.810	1.690	1.780	17,440	+0.02(+1.14%)
Jul 19, 2018	1.759	1.819	1.710	1.760	8,527	-0.01(-0.56%)
Jul 18, 2018	1.830	1.860	1.762	1.770	15,421	-0.08(-4.29%)
Jul 17, 2018	1.760	1.910	1.760	1.849	111,435	+0.07(+3.90%)
Jul 16, 2018	1.810	1.860	1.760	1.780	19,202	-0.04(-2.20%)
Jul 13, 2018	1.881	1.918	1.820	1.820	6,131	-0.02(-0.94%)
Jul 12, 2018	1.850	1.875	1.830	1.837	19,463	-0.05(-2.79%)
Jul 11, 2018	1.860	1.920	1.830	1.890	16,860	-0.05(-2.58%)
Jul 10, 2018	1.940	2.100	1.920	1.940	34,527	-0.01(-0.51%)
Jul 09, 2018	2.030	2.030	1.950	1.950	32,330	-0.10(-4.88%)
Jul 06, 2018	2.190	2.190	2.010	2.050	52,647	-0.14(-6.39%)
Jul 05, 2018	2.500	2.550	2.070	2.190	152,495	-0.28(-11.34%)
Jul 03, 2018		2.470	2.470	2.470	0	+0.37(+17.62%)
Jul 02, 2018	2.120	2.410	1.986	2.100	226,465	+0.00(+0.00%)
Jun 29, 2018		2.470	1.930	2.100	344,417	-0.05(-2.33%)
Jun 28, 2018	1.890	2.269	1.890	2.150	209,401	+0.39(+22.16%)
Jun 27, 2018	1.760	1.969	1.750	1.760	129,171	+0.03(+1.72%)
Jun 26, 2018	1.730	1.730	1.730	1.730	252	+0.01(+0.59%)
Jun 25, 2018	1.740	1.740	1.720	1.720	233	+0.00(+0.00%)
Jun 22, 2018	1.730	1.730	1.700	1.720	18,552	-0.01(-0.58%)
Jun 21, 2018	1.709	1.730	1.709	1.730	13,238	+0.05(+2.98%)
Jun 20, 2018	1.715	1.720	1.680	1.680	20,798	-0.03(-1.75%)
Jun 19, 2018	1.720	1.770	1.710	1.710	1,176	-0.02(-1.16%)
Jun 18, 2018	1.700	1.740	1.640	1.730	46,681	+0.05(+2.98%)
Jun 15, 2018		1.710	1.660	1.680	17,264	-0.02(-1.18%)
Jun 14, 2018	1.840	1.840	1.700	1.700	5,552	-0.15(-8.11%)
Jun 13, 2018	1.700	1.850	1.700	1.850	5,118	+0.19(+11.44%)
Jun 12, 2018	1.700	1.700	1.660	1.660	4,497	+0.01(+0.61%)
Jun 11, 2018	1.700	1.700	1.630	1.650	5,888	-0.06(-3.51%)
Jun 08, 2018	1.660	1.710	1.660	1.710	14,965	+0.06(+3.64%)
Jun 07, 2018	1.710	1.718	1.650	1.650	3,913	-0.06(-3.51%)
Jun 06, 2018		1.810	1.710	1.710	1,825	-0.07(-3.93%)
Jun 05, 2018	1.700	1.780	1.700	1.780	7,925	+0.14(+8.54%)
Jun 04, 2018	1.631	1.680	1.631	1.640	2,806	-0.04(-2.38%)
Jun 01, 2018	1.650	1.680	1.640	1.680	911	+0.05(+3.07%)
May 31, 2018	1.640	1.683	1.630	1.630	5,217	+0.00(+0.00%)
May 30, 2018	1.770	1.780	1.630	1.630	15,632	-0.11(-6.32%)
May 29, 2018	1.737	1.740	1.720	1.740	6,236	+0.05(+2.90%)
May 25, 2018		1.691	1.691	1.691	0	+0.01(+0.59%)
May 24, 2018	1.740	1.740	1.671	1.681	28,181	-0.06(-3.39%)
May 23, 2018	1.750	1.750	1.740	1.740	3,970	+0.04(+2.35%)
May 22, 2018	1.753	1.790	1.700	1.700	17,255	-0.04(-2.37%)
May 21, 2018	1.900	1.901	1.721	1.741	25,720	-0.11(-5.88%)
May 18, 2018	1.700	2.120	1.700	1.850	251,834	+0.14(+8.19%)
May 17, 2018	1.700	1.760	1.700	1.710	33,784	-0.04(-2.29%)
May 16, 2018	1.800	1.810	1.750	1.750	11,969	-0.05(-3.00%)
May 15, 2018	1.819	1.820	1.804	1.804	2,259	-0.03(-1.46%)
May 14, 2018	1.800	1.831	1.800	1.831	8,342	+0.01(+0.60%)
May 11, 2018	1.930	1.930	1.820	1.820	5,588	-0.04(-2.36%)
May 10, 2018	1.860	1.870	1.860	1.864	6,020	-0.05(-2.40%)
May 09, 2018	1.989	1.989	1.860	1.910	13,772	-0.04(-2.23%)
May 08, 2018	1.945	1.990	1.940	1.953	11,911	-0.01(-0.34%)
May 07, 2018	1.940	2.190	1.928	1.960	131,620	+0.07(+3.70%)
May 04, 2018	1.850	1.890	1.840	1.890	3,638	-0.04(-2.05%)
May 03, 2018	1.930	1.940	1.929	1.929	1,255	+0.01(+0.49%)
May 01, 2018		1.920	1.920	1.920	149	+0.04(+2.13%)
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%)
Feb 01, 2018	2.420	2.440	2.420	2.420	4,015	+0.02(+0.88%)
Jan 31, 2018	2.381	2.405	2.380	2.399	1,310	-0.01(-0.44%)
Jan 30, 2018		2.419	2.370	2.409	7,939	-0.05(-2.05%)
Jan 29, 2018	2.430	2.510	2.387	2.460	4,879	-0.06(-2.38%)
Jan 26, 2018	2.520	2.529	2.520	2.520	960	+0.05(+2.02%)
Jan 25, 2018	2.300	2.470	2.300	2.470	2,378	+0.17(+7.39%)
Jan 24, 2018	2.600	2.607	2.300	2.300	21,989	-0.35(-13.31%)
Jan 23, 2018	2.750	2.750	2.640	2.653	18,375	-0.02(-0.63%)
Jan 22, 2018	2.770	2.950	2.538	2.670	259,657	+0.34(+14.80%)
Jan 19, 2018	2.320	2.390	2.320	2.326	1,858	+0.00(+0.03%)
Jan 18, 2018	2.310	2.325	2.262	2.325	2,695	+0.05(+2.42%)
Jan 17, 2018	2.348	2.348	2.253	2.270	9,341	-0.03(-1.30%)
Jan 16, 2018	2.224	2.300	2.180	2.300	3,951	+0.09(+4.13%)
Jan 12, 2018		2.209	2.209	2.209	0	-0.02(-0.95%)
Jan 11, 2018	2.280	2.314	2.230	2.230	6,413	-0.02(-1.11%)
Jan 10, 2018	2.240	2.280	2.200	2.255	10,367	+0.06(+2.97%)
Jan 09, 2018	2.160	2.190	2.149	2.190	4,388	+0.08(+3.79%)
Jan 08, 2018	2.141	2.180	2.110	2.110	13,499	-0.03(-1.40%)
Jan 05, 2018	2.260	2.260	2.130	2.140	11,227	-0.10(-4.46%)
Jan 04, 2018	2.100	2.400	2.100	2.240	132,498	+0.09(+4.19%)
Jan 03, 2018	2.100	2.150	2.100	2.150	7,492	+0.08(+3.86%)
Jan 02, 2018	2.100	2.130	2.070	2.070	7,894	-0.01(-0.48%)
Dec 29, 2017		2.080	2.080	2.080	0	-0.04(-1.89%)
Dec 28, 2017	2.100	2.190	2.090	2.120	4,429	+0.06(+2.91%)
Dec 27, 2017	2.220	2.220	2.000	2.060	30,549	-0.21(-9.25%)
Dec 26, 2017	2.150	2.270	2.050	2.270	15,510	+0.15(+7.08%)
Dec 22, 2017	2.110	2.120	2.070	2.120	10,925	+0.07(+3.41%)
Dec 21, 2017	2.150	2.410	2.050	2.050	143,794	+0.03(+1.49%)
Dec 20, 2017	2.001	2.100	2.000	2.020	97,188	-0.08(-3.80%)
Dec 19, 2017	2.040	2.430	1.900	2.100	130,873	+0.07(+3.39%)
Dec 18, 2017	1.990	2.050	1.990	2.031	8,373	+0.05(+2.32%)
Dec 15, 2017	2.030	2.050	1.985	1.985	17,906	-0.04(-1.93%)
Dec 14, 2017	2.010	2.100	2.000	2.024	9,538	+0.01(+0.70%)
Dec 13, 2017	2.046	2.060	2.010	2.010	4,420	-0.01(-0.50%)
Dec 12, 2017	2.190	2.700	2.010	2.020	210,801	-0.14(-6.48%)
Dec 11, 2017	2.120	2.200	2.120	2.160	9,551	-0.06(-2.59%)
Dec 08, 2017	2.190	2.234	2.190	2.217	5,733	+0.02(+0.79%)
Dec 06, 2017		2.200	2.200	2.200	31	-0.03(-1.35%)
Dec 05, 2017	2.175	2.240	2.151	2.230	2,452	+0.06(+2.76%)
Dec 04, 2017	2.190	2.190	2.170	2.170	367	+0.03(+1.40%)
Dec 01, 2017	2.135	2.140	2.130	2.140	1,499	+0.05(+2.39%)
Nov 30, 2017	2.131	2.150	2.090	2.090	12,192	-0.09(-4.13%)
Nov 29, 2017	2.160	2.200	2.140	2.180	4,346	+0.05(+2.35%)
Nov 28, 2017	2.159	2.160	2.120	2.130	2,486	+0.02(+0.95%)
Nov 27, 2017	2.140	2.200	2.110	2.110	6,476	-0.17(-7.46%)
Nov 24, 2017	2.150	2.280	2.140	2.280	1,229	+0.07(+3.17%)
Nov 22, 2017	2.130	2.280	2.108	2.210	22,242	+0.13(+6.25%)
Nov 21, 2017	2.150	2.150	2.080	2.080	1,910	-0.06(-2.80%)
Nov 20, 2017	2.045	2.210	2.044	2.140	11,762	+0.06(+2.88%)
Nov 17, 2017	2.160	2.160	2.010	2.080	4,383	-0.15(-6.73%)
Nov 16, 2017	2.550	2.550	2.150	2.230	29,238	+0.16(+7.73%)
Nov 15, 2017	2.010	2.150	2.000	2.070	28,349	+0.09(+4.55%)
Nov 14, 2017	1.980	1.980	1.929	1.980	26,170	+0.04(+2.06%)
Nov 13, 2017	1.955	1.960	1.940	1.940	1,471	+0.02(+1.04%)
Nov 10, 2017	1.970	2.020	1.920	1.920	667	+0.00(+0.00%)
Nov 09, 2017	1.920	1.920	1.920	1.920	319	-0.00(-0.20%)
Nov 08, 2017	1.924	1.924	1.924	1.924	848	-0.08(-3.81%)
Nov 07, 2017	1.990	2.004	1.980	2.000	7,257	+0.02(+1.02%)
Nov 06, 2017	1.950	2.010	1.900	1.980	8,492	-0.01(-0.51%)
Nov 03, 2017	1.994	1.994	1.990	1.990	603	-0.05(-2.48%)
Nov 02, 2017	1.959	2.041	1.956	2.041	1,611	+0.09(+4.65%)