Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	2.110	2.120	2.110	2.120	62	+0.09(+4.61%)
Oct 29, 2015	2.000	2.050	2.000	2.027	5,706	+0.10(+5.01%)
Oct 28, 2015	1.930	1.940	1.930	1.930	668	+0.03(+1.58%)
Oct 27, 2015	1.900	1.900	1.900	1.900	291	-0.06(-2.95%)
Oct 26, 2015	1.910	1.958	1.910	1.958	1,998	+0.02(+0.92%)
Oct 23, 2015	2.100	2.100	1.940	1.940	2,603	-0.11(-5.37%)
Oct 22, 2015	2.050	2.050	2.050	2.050	520	-0.16(-7.24%)
Oct 16, 2015	2.250	2.210	2.210	2.210	3,400	+0.27(+14.13%)
Oct 15, 2015	1.950	1.950	1.936	1.936	1,300	-0.16(-7.79%)
Oct 14, 2015	2.010	2.100	2.010	2.100	1,649	+0.18(+9.38%)
Oct 13, 2015	1.950	1.950	1.920	1.920	608	-0.14(-6.80%)
Oct 09, 2015	2.080	2.060	2.060	2.060	5,800	-0.03(-1.44%)
Oct 08, 2015	2.070	2.090	2.060	2.090	3,276	+0.00(+0.00%)
Oct 07, 2015	2.090	2.090	2.090	2.090	106	+0.17(+8.63%)
Oct 05, 2015	1.880	1.920	1.880	1.924	56	-0.13(-6.15%)
Oct 02, 2015	1.980	2.050	1.980	2.050	4,164	+0.07(+3.54%)
Oct 01, 2015	1.900	1.990	1.850	1.980	11,175	+0.12(+6.45%)
Sep 30, 2015	1.890	1.900	1.860	1.860	1,503	-0.08(-4.12%)
Sep 28, 2015	1.940	1.940	1.930	1.940	10	+0.05(+2.65%)
Sep 24, 2015	1.870	1.890	1.870	1.890	10	+0.02(+1.07%)
Sep 23, 2015	1.870	1.880	1.870	1.870	3,420	+0.02(+1.08%)
Sep 21, 2015	1.910	1.920	1.850	1.850	39	-0.09(-4.64%)
Sep 18, 2015	1.850	1.940	1.850	1.940	3,232	+0.09(+4.86%)
Sep 17, 2015	1.850	1.850	1.850	1.850	159	+0.00(+0.00%)
Sep 16, 2015	1.860	1.970	1.810	1.850	19,370	-0.08(-3.95%)
Sep 15, 2015	1.860	1.926	1.860	1.926	2,509	+0.08(+4.11%)
Sep 14, 2015	1.820	1.850	1.770	1.850	1,731	+0.00(+0.01%)
Sep 11, 2015	1.820	1.850	1.820	1.850	237	+0.03(+1.65%)
Sep 10, 2015	1.820	1.820	1.820	1.820	196	+0.00(+0.00%)
Sep 09, 2015	1.920	1.920	1.820	1.820	366	-0.09(-4.71%)
Sep 08, 2015	1.870	1.910	1.860	1.910	5,013	+0.03(+1.59%)
Sep 04, 2015	1.870	1.880	1.880	1.880	2,200	-0.03(-1.57%)
Sep 03, 2015	1.910	1.950	1.901	1.910	814	+0.01(+0.53%)
Sep 02, 2015	2.050	2.250	1.870	1.900	33,086	-0.08(-4.04%)
Sep 01, 2015	2.350	2.700	1.980	1.980	64,634	-0.32(-13.91%)
Aug 31, 2015	1.990	2.500	1.990	2.300	26,201	+0.23(+11.11%)
Aug 28, 2015	2.153	2.480	2.070	2.070	41,736	-0.13(-5.91%)
Aug 27, 2015	2.190	2.230	2.130	2.200	3,904	+0.20(+10.00%)
Aug 26, 2015	1.900	2.100	1.900	2.000	3,350	+0.20(+11.11%)
Aug 25, 2015	2.070	2.080	1.800	1.800	4,493	-0.15(-7.69%)
Aug 24, 2015	1.920	1.950	1.920	1.950	432	-0.11(-5.34%)
Aug 21, 2015	2.060	2.060	2.060	2.060	402	-0.03(-1.48%)
Aug 19, 2015	2.170	2.091	2.091	2.091	700	+0.03(+1.50%)
Aug 18, 2015	2.000	2.060	1.940	2.060	1,400	-0.01(-0.48%)
Aug 17, 2015	2.290	2.290	1.910	2.070	3,703	+0.02(+0.97%)
Aug 14, 2015	2.300	2.300	2.050	2.050	2,502	-0.11(-5.09%)
Aug 13, 2015	1.990	2.160	1.960	2.160	9,262	+0.11(+5.37%)
Aug 12, 2015	1.800	2.450	1.800	2.050	177,532	+0.31(+17.82%)
Aug 11, 2015	1.850	1.850	1.600	1.740	21,020	-0.20(-10.31%)
Aug 10, 2015	1.900	1.940	1.900	1.940	17,704	+0.04(+2.11%)
Aug 07, 2015	1.920	1.940	1.850	1.900	8,900	-0.05(-2.56%)
Aug 06, 2015	1.924	1.960	1.924	1.950	18,136	-0.11(-5.34%)
Aug 05, 2015	2.060	2.080	2.060	2.060	12,066	-0.16(-7.21%)
Aug 04, 2015	2.240	2.260	2.040	2.220	27,312	+0.00(+0.00%)