Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	1.765	1.810	1.765	1.810	1,806	+0.02(+1.12%)
Jun 29, 2017	1.820	1.820	1.790	1.790	16,537	-0.01(-0.56%)
Jun 28, 2017	1.752	1.890	1.730	1.800	62,673	+0.00(+0.00%)
Jun 27, 2017	1.740	1.840	1.740	1.800	24,003	+0.02(+1.12%)
Jun 26, 2017	1.890	1.890	1.720	1.780	40,819	-0.02(-1.11%)
Jun 23, 2017	1.900	1.900	1.790	1.800	50,020	-0.07(-3.74%)
Jun 22, 2017	1.958	1.958	1.860	1.870	10,132	-0.05(-2.60%)
Jun 21, 2017	1.920	1.920	1.920	1.920	101	-0.07(-3.52%)
Jun 20, 2017	1.992	1.992	1.910	1.990	1,976	+0.02(+1.02%)
Jun 19, 2017	1.950	1.970	1.950	1.970	334	+0.03(+1.55%)
Jun 16, 2017	2.190	2.190	1.920	1.940	14,689	-0.23(-10.60%)
Jun 15, 2017	1.985	2.170	1.950	2.170	6,114	+0.10(+4.83%)
Jun 14, 2017	2.050	2.090	1.970	2.070	7,881	+0.05(+2.73%)
Jun 13, 2017	2.010	2.060	2.000	2.015	5,592	-0.05(-2.66%)
Jun 12, 2017	2.070	2.140	1.910	2.070	12,235	-0.03(-1.43%)
Jun 09, 2017	1.884	2.100	1.884	2.100	8,074	+0.10(+5.00%)
Jun 08, 2017	2.090	2.090	1.995	2.000	9,368	-0.07(-3.38%)
Jun 07, 2017	1.910	2.070	1.910	2.070	2,857	+0.06(+2.99%)
Jun 06, 2017	1.990	2.010	1.950	2.010	5,479	+0.03(+1.52%)
Jun 05, 2017	1.920	2.000	1.880	1.980	21,610	+0.08(+4.22%)
Jun 02, 2017	1.880	1.900	1.880	1.900	1,119	+0.04(+2.15%)
Jun 01, 2017	1.920	2.090	1.820	1.860	76,080	-0.01(-0.53%)
May 31, 2017	1.860	1.930	1.820	1.870	32,111	+0.04(+2.19%)
May 30, 2017	1.890	1.945	1.830	1.830	4,833	-0.12(-6.15%)
May 26, 2017	2.000	2.120	1.940	1.950	73,070	-0.05(-2.50%)
May 25, 2017	1.880	2.160	1.850	2.000	33,665	+0.17(+9.29%)
May 24, 2017	1.900	1.900	1.830	1.830	1,693	+0.00(+0.00%)
May 23, 2017	1.970	1.970	1.820	1.830	6,015	-0.12(-6.15%)
May 22, 2017	1.951	1.951	1.950	1.950	374	+0.03(+1.56%)
May 19, 2017	1.840	2.000	1.840	1.920	24,274	+0.10(+5.49%)
May 18, 2017	1.820	1.826	1.820	1.820	4,678	+0.00(+0.01%)
May 16, 2017		1.820	1.820	1.820	0	+0.00(+0.00%)
May 15, 2017	1.820	1.841	1.753	1.820	16,020	+0.02(+1.11%)
May 12, 2017	2.002	2.070	1.700	1.800	43,580	-0.21(-10.45%)
May 11, 2017	2.050	2.050	1.950	2.010	4,290	+0.07(+3.61%)
May 10, 2017	1.930	1.950	1.930	1.940	3,217	-0.10(-4.90%)
May 09, 2017	2.030	2.170	1.910	2.040	18,257	+0.05(+2.51%)
May 08, 2017	1.960	1.990	1.860	1.990	8,550	+0.00(+0.00%)
May 05, 2017	1.990	1.990	1.990	1.990	583	+0.01(+0.51%)
May 04, 2017	2.030	2.030	1.930	1.980	8,354	-0.09(-4.35%)
May 03, 2017	1.870	2.070	1.870	2.070	5,956	+0.13(+6.70%)
May 02, 2017	2.000	2.140	1.931	1.940	17,711	+0.02(+1.04%)
May 01, 2017	1.880	1.920	1.750	1.920	11,541	-0.08(-4.00%)
Apr 28, 2017	1.887	2.000	1.887	2.000	2,939	+0.10(+5.26%)
Apr 27, 2017	1.970	1.970	1.720	1.900	11,470	-0.16(-7.77%)
Apr 26, 2017	1.840	2.210	1.840	2.060	67,055	+0.22(+11.96%)
Apr 25, 2017	1.710	1.840	1.710	1.840	8,905	+0.10(+5.75%)
Apr 24, 2017	1.753	1.787	1.740	1.740	4,027	+0.03(+1.75%)
Apr 21, 2017	1.720	1.730	1.710	1.710	3,536	-0.08(-4.47%)
Apr 20, 2017	1.800	1.800	1.790	1.790	3,420	+0.01(+0.56%)
Apr 19, 2017	1.800	1.810	1.760	1.780	5,292	+0.01(+0.56%)
Apr 18, 2017	1.900	1.910	1.770	1.770	3,254	-0.04(-2.21%)
Apr 13, 2017				1.810	848	-0.09(-4.74%)
Apr 12, 2017	1.906	1.970	1.800	1.900	14,961	-0.01(-0.41%)
Apr 11, 2017	1.831	1.910	1.831	1.908	2,379	+0.09(+4.83%)
Apr 10, 2017	1.840	1.860	1.820	1.820	9,459	-0.06(-3.19%)
Apr 07, 2017	1.861	1.880	1.770	1.880	6,567	+0.14(+8.05%)
Apr 06, 2017	1.750	1.750	1.740	1.740	661	+0.00(+0.00%)
Apr 05, 2017	1.800	1.820	1.720	1.740	9,253	-0.06(-3.33%)
Apr 04, 2017	1.750	1.800	1.750	1.800	2,394	+0.01(+0.56%)