Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	2.000	2.000	1.909	2.000	3,591	+0.00(+0.00%)
Oct 30, 2017	2.000	2.000	1.980	2.000	2,710	+0.00(+0.00%)
Oct 27, 2017	2.000	2.000	2.000	2.000	372	+0.00(+0.00%)
Oct 26, 2017	2.000	2.000	2.000	2.000	225	+0.05(+2.56%)
Oct 25, 2017	1.930	1.950	1.920	1.950	9,738	+0.05(+2.43%)
Oct 24, 2017	1.910	1.910	1.900	1.904	4,180	+0.04(+2.35%)
Oct 23, 2017	1.870	1.870	1.850	1.860	4,409	-0.06(-3.33%)
Oct 19, 2017		1.924	1.924	1.924	14	-0.02(-0.82%)
Oct 18, 2017	1.940	1.940	1.940	1.940	278	+0.05(+2.57%)
Oct 17, 2017	1.891	1.891	1.891	1.891	1,058	+0.04(+2.18%)
Oct 16, 2017	1.849	1.861	1.840	1.851	5,748	+0.00(+0.05%)
Oct 13, 2017	1.850	1.850	1.850	1.850	5,096	+0.02(+1.09%)
Oct 12, 2017	1.850	1.870	1.830	1.830	1,221	+0.00(+0.00%)
Oct 11, 2017	1.860	1.910	1.820	1.830	9,821	-0.08(-4.19%)
Oct 09, 2017		1.910	1.910	1.910	76	+0.02(+1.06%)
Oct 06, 2017	1.860	1.900	1.860	1.890	25,116	+0.00(+0.00%)
Oct 05, 2017	1.890	1.890	1.870	1.890	681	+0.02(+1.07%)
Oct 04, 2017	1.830	1.890	1.828	1.870	5,227	+0.06(+3.31%)
Oct 03, 2017	1.830	1.830	1.810	1.810	2,086	-0.00(-0.12%)
Oct 02, 2017	1.820	1.820	1.800	1.812	3,569	+0.01(+0.67%)
Sep 29, 2017	1.800	1.800	1.800	1.800	6,155	-0.00(-0.05%)
Sep 28, 2017	1.801	1.801	1.801	1.801	187	-0.03(-1.58%)
Sep 26, 2017				1.830	66	-0.07(-3.68%)
Sep 25, 2017	1.830	1.900	1.830	1.900	634	+0.05(+2.70%)
Sep 22, 2017	1.880	1.880	1.800	1.850	8,520	+0.04(+2.21%)
Sep 21, 2017	1.825	1.825	1.810	1.810	1,061	+0.00(+0.00%)
Sep 20, 2017	1.800	1.820	1.780	1.810	18,926	-0.07(-3.72%)
Sep 19, 2017	1.830	1.880	1.670	1.880	28,364	+0.00(+0.00%)
Sep 18, 2017	1.780	1.880	1.780	1.880	8,925	+0.08(+4.44%)
Sep 15, 2017	1.730	1.820	1.730	1.800	6,544	-0.08(-4.26%)
Sep 14, 2017	1.750	1.880	1.750	1.880	590	+0.00(+0.00%)
Sep 13, 2017	1.730	1.880	1.730	1.880	22,625	+0.16(+9.30%)
Sep 12, 2017	1.740	1.740	1.710	1.720	566	-0.04(-2.27%)
Sep 11, 2017	1.750	1.760	1.750	1.760	749	+0.03(+1.73%)
Sep 08, 2017	1.730	1.753	1.730	1.730	5,039	-0.01(-0.58%)
Sep 07, 2017	1.800	1.800	1.704	1.740	4,245	-0.08(-4.39%)
Sep 06, 2017	1.750	1.820	1.700	1.820	29,589	+0.00(+0.00%)
Sep 05, 2017	1.760	1.820	1.750	1.820	426	+0.02(+1.11%)
Sep 01, 2017		1.800	1.800	1.800	3,216	+0.00(+0.00%)
Aug 31, 2017	1.810	1.880	1.800	1.800	1,968	-0.08(-4.26%)
Aug 30, 2017	1.810	1.880	1.810	1.880	12,580	+0.08(+4.44%)
Aug 29, 2017	1.800	1.820	1.760	1.800	55,291	-0.01(-0.55%)
Aug 28, 2017	1.800	1.830	1.800	1.810	23,841	-0.02(-1.36%)
Aug 25, 2017	1.800	1.835	1.800	1.835	24,421	+0.14(+7.94%)
Aug 24, 2017	1.850	1.850	1.694	1.700	12,349	-0.12(-6.40%)
Aug 23, 2017	1.880	1.880	1.800	1.816	6,434	+0.04(+1.99%)
Aug 22, 2017	1.799	1.810	1.780	1.781	3,301	-0.07(-3.75%)
Aug 21, 2017	1.880	1.880	1.850	1.850	512	+0.05(+2.78%)
Aug 18, 2017	1.780	1.840	1.780	1.800	18,677	-0.03(-1.64%)
Aug 17, 2017	1.760	1.837	1.760	1.830	8,851	+0.05(+2.81%)
Aug 16, 2017	1.780	1.880	1.770	1.780	23,567	-0.08(-4.30%)
Aug 15, 2017	1.860	1.860	1.860	1.860	1,100	-0.01(-0.53%)
Aug 14, 2017	1.770	1.870	1.770	1.870	598	+0.12(+6.86%)
Aug 11, 2017	1.760	1.870	1.750	1.750	8,692	-0.02(-1.13%)
Aug 10, 2017	1.820	1.835	1.750	1.770	41,128	-0.05(-2.75%)
Aug 09, 2017	1.900	1.900	1.820	1.820	42,243	-0.08(-4.21%)
Aug 08, 2017	1.900	1.900	1.830	1.900	1,752	+0.00(+0.00%)
Aug 07, 2017	1.820	1.900	1.820	1.900	2,289	+0.08(+4.40%)
Aug 04, 2017	1.800	1.880	1.800	1.820	8,382	+0.02(+1.11%)
Aug 03, 2017	1.851	1.880	1.800	1.800	45,100	-0.03(-1.64%)
Aug 02, 2017	1.860	1.890	1.830	1.830	14,908	+0.01(+0.55%)