Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	3.140	3.360	3.050	3.309	1,337,526	+0.21(+6.74%)
Jun 29, 2021	3.160	3.290	3.060	3.100	233,901	-0.09(-2.82%)
Jun 28, 2021	3.300	3.330	3.130	3.190	311,079	-0.13(-3.92%)
Jun 25, 2021	3.360	3.450	3.150	3.320	1,327,516	-0.04(-1.19%)
Jun 24, 2021	3.120	3.380	3.080	3.360	834,300	+0.22(+7.01%)
Jun 23, 2021	3.050	3.220	3.000	3.140	520,297	+0.17(+5.72%)
Jun 22, 2021	3.130	3.170	2.840	2.970	683,240	-0.25(-7.76%)
Jun 21, 2021	2.870	3.325	2.850	3.220	5,281,403	+0.35(+12.20%)
Jun 18, 2021	2.850	2.970	2.760	2.870	350,233	-0.01(-0.35%)
Jun 17, 2021	3.120	3.120	2.820	2.880	245,057	-0.24(-7.69%)
Jun 16, 2021	3.120	3.250	3.000	3.120	1,380,997	+0.05(+1.63%)
Jun 15, 2021	2.900	3.120	2.900	3.070	262,664	+0.12(+4.07%)
Jun 14, 2021	3.040	3.140	2.900	2.950	160,860	-0.10(-3.28%)
Jun 11, 2021	3.010	3.110	2.980	3.050	224,012	+0.01(+0.33%)
Jun 10, 2021	3.100	3.140	3.010	3.040	124,246	-0.05(-1.62%)
Jun 09, 2021	3.240	3.240	3.050	3.090	357,284	-0.12(-3.74%)
Jun 08, 2021	3.210	3.275	2.980	3.210	469,691	-0.05(-1.53%)
Jun 07, 2021	3.290	3.310	3.200	3.260	173,911	+0.01(+0.31%)
Jun 04, 2021	3.330	3.340	3.200	3.250	181,665	-0.01(-0.31%)
Jun 03, 2021	3.200	3.430	3.140	3.260	573,499	+0.06(+1.87%)
Jun 02, 2021	3.170	3.350	3.020	3.200	743,239	+0.10(+3.23%)
Jun 01, 2021	3.360	3.600	3.060	3.100	3,685,104	-0.20(-6.06%)
May 28, 2021	3.380	3.560	3.300	3.300	350,907	-0.15(-4.35%)
May 27, 2021	3.330	3.500	3.200	3.450	1,166,343	+0.20(+6.15%)
May 26, 2021	3.120	3.330	3.120	3.250	349,126	+0.08(+2.52%)
May 25, 2021	3.250	3.360	3.110	3.170	312,502	-0.03(-0.94%)
May 24, 2021	2.880	3.280	2.850	3.200	886,804	+0.26(+8.84%)
May 21, 2021	2.870	3.180	2.710	2.940	1,295,317	+0.08(+2.80%)
May 20, 2021	2.950	2.970	2.520	2.860	835,013	-0.07(-2.39%)
May 19, 2021	2.830	2.970	2.820	2.930	106,179	-0.05(-1.68%)
May 18, 2021	3.020	3.090	2.870	2.980	328,921	-0.03(-1.00%)
May 17, 2021	2.970	3.150	2.949	3.010	525,288	+0.02(+0.67%)
May 14, 2021	3.290	3.290	2.970	2.990	423,405	-0.23(-7.14%)
May 13, 2021	3.190	3.540	2.940	3.220	2,362,691	-0.09(-2.72%)
May 12, 2021	2.630	3.800	2.540	3.310	10,765,055	+0.64(+23.97%)
May 11, 2021	2.590	2.750	2.400	2.670	368,184	-0.10(-3.61%)
May 10, 2021	2.960	3.340	2.710	2.770	1,003,201	-0.14(-4.81%)
May 07, 2021	3.000	3.090	2.700	2.910	639,520	-0.10(-3.32%)
May 06, 2021	3.180	4.200	2.640	3.010	10,129,442	+0.33(+12.31%)
May 05, 2021	2.840	3.060	2.520	2.680	1,115,375	+0.00(+0.00%)
May 04, 2021	2.550	2.890	2.330	2.680	1,718,106	-0.42(-13.55%)
May 03, 2021	2.150	4.340	2.100	3.100	5,788,180	+1.03(+49.76%)
Apr 30, 2021	2.090	2.130	2.020	2.070	28,400	-0.01(-0.48%)
Apr 29, 2021	2.250	2.280	2.020	2.080	40,596	-0.15(-6.73%)
Apr 28, 2021	2.180	2.440	2.180	2.230	253,180	+0.03(+1.36%)
Apr 27, 2021	2.270	2.320	2.120	2.200	68,184	-0.03(-1.35%)
Apr 26, 2021	2.180	2.240	2.170	2.230	34,026	+0.01(+0.45%)
Apr 23, 2021	2.180	2.258	2.140	2.220	37,900	+0.09(+4.23%)
Apr 22, 2021	2.120	2.220	2.120	2.130	52,857	+0.01(+0.47%)
Apr 21, 2021	2.070	2.170	2.070	2.120	28,802	+0.05(+2.42%)
Apr 20, 2021	2.140	2.200	2.070	2.070	32,058	-0.08(-3.72%)
Apr 19, 2021	2.260	2.260	2.150	2.150	27,742	-0.03(-1.38%)
Apr 16, 2021	2.260	2.260	2.140	2.180	65,000	-0.11(-4.80%)
Apr 15, 2021	2.450	2.450	2.260	2.290	44,431	-0.12(-4.98%)
Apr 14, 2021	2.440	2.580	2.380	2.410	243,022	-0.09(-3.60%)
Apr 13, 2021	2.380	2.560	2.320	2.500	141,425	+0.05(+2.04%)
Apr 12, 2021	2.630	2.680	2.356	2.450	88,688	-0.27(-9.93%)
Apr 09, 2021	2.900	2.900	2.660	2.720	59,500	-0.17(-5.88%)
Apr 08, 2021	2.880	2.930	2.820	2.890	32,778	+0.01(+0.35%)
Apr 07, 2021	2.810	2.960	2.745	2.880	79,861	+0.07(+2.49%)
Apr 06, 2021	2.650	2.910	2.650	2.810	299,143	+0.14(+5.24%)
Apr 05, 2021	2.760	2.810	2.580	2.670	146,851	-0.04(-1.66%)