Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2017	1.840	1.890	1.790	1.790	7,084	-0.13(-6.78%)
Mar 31, 2017	1.950	2.073	1.920	1.920	5,928	-0.04(-2.04%)
Mar 30, 2017	1.800	2.100	1.713	1.960	19,500	+0.15(+8.29%)
Mar 29, 2017	1.900	1.900	1.800	1.810	4,760	-0.04(-2.16%)
Mar 28, 2017	1.850	1.850	1.850	1.850	137	-0.05(-2.63%)
Mar 27, 2017	2.090	2.090	1.900	1.900	864	+0.00(+0.00%)
Mar 24, 2017	2.000	2.010	1.900	1.900	2,380	-0.10(-5.00%)
Mar 23, 2017	2.000	2.000	2.000	2.000	417	+0.06(+3.09%)
Mar 22, 2017	2.110	2.110	1.909	1.940	9,614	-0.21(-9.77%)
Mar 21, 2017	2.160	2.160	2.150	2.150	733	-0.05(-2.28%)
Mar 20, 2017	2.100	2.240	2.100	2.200	4,397	+0.10(+4.77%)
Mar 17, 2017	2.169	2.240	2.100	2.100	2,639	-0.05(-2.33%)
Mar 16, 2017	2.192	2.192	2.150	2.150	1,710	-0.09(-4.02%)
Mar 15, 2017	2.230	2.240	2.230	2.240	795	+0.11(+5.13%)
Mar 14, 2017	2.131	2.131	2.131	2.131	669	+0.06(+2.93%)
Mar 13, 2017	2.078	2.230	2.070	2.070	5,820	-0.05(-2.36%)
Mar 10, 2017	2.297	2.297	2.120	2.120	7,239	-0.23(-9.79%)
Mar 09, 2017	2.200	2.350	2.090	2.350	3,470	+0.25(+11.90%)
Mar 08, 2017	2.290	2.290	2.100	2.100	45,000	-0.17(-7.49%)
Mar 07, 2017	2.070	2.270	2.070	2.270	40,277	+0.07(+3.18%)
Mar 06, 2017	2.310	2.360	2.200	2.200	3,697	-0.16(-6.78%)
Mar 03, 2017	2.300	2.420	2.300	2.360	2,791	+0.11(+4.89%)
Mar 02, 2017	2.250	2.340	2.100	2.250	5,943	-0.16(-6.64%)
Mar 01, 2017	2.390	2.434	2.380	2.410	5,678	+0.03(+1.26%)
Feb 28, 2017	2.530	2.530	2.344	2.380	10,879	-0.09(-3.64%)
Feb 27, 2017	2.342	2.470	2.320	2.470	4,319	+0.07(+2.92%)
Feb 24, 2017	2.320	2.400	2.320	2.400	11,875	+0.00(+0.00%)
Feb 23, 2017	2.320	2.530	2.320	2.400	4,656	-0.02(-0.83%)
Feb 22, 2017	2.415	2.450	2.320	2.420	3,495	+0.03(+1.26%)
Feb 21, 2017	2.540	2.540	2.314	2.390	14,715	+0.00(+0.00%)
Feb 17, 2017		2.390	2.390	2.390	0	+0.01(+0.42%)
Feb 16, 2017	2.510	2.700	2.360	2.380	130,361	-0.07(-2.85%)
Feb 15, 2017	1.770	2.500	1.762	2.450	93,950	+0.68(+38.42%)
Feb 14, 2017	1.770	1.770	1.710	1.770	6,974	+0.08(+4.73%)
Feb 13, 2017	2.020	2.020	1.690	1.690	16,037	-0.03(-1.76%)
Feb 10, 2017	1.730	1.730	1.712	1.720	3,558	-0.01(-0.56%)
Feb 09, 2017	1.730	1.730	1.660	1.730	47,213	+0.04(+2.37%)
Feb 08, 2017	1.710	1.710	1.690	1.690	555	-0.04(-2.31%)
Feb 07, 2017	1.660	1.730	1.660	1.730	1,109	+0.00(+0.00%)
Feb 06, 2017	1.730	1.730	1.660	1.730	944	+0.00(+0.00%)
Feb 03, 2017	1.696	1.730	1.696	1.730	1,614	+0.00(+0.00%)
Feb 02, 2017	1.690	1.730	1.660	1.730	8,871	+0.04(+2.37%)