Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016				1.610	10	+0.01(+0.63%)
Oct 28, 2016	1.610	1.610	1.600	1.600	2,800	+0.00(+0.00%)
Oct 27, 2016	1.640	1.640	1.600	1.600	3,990	-0.04(-2.38%)
Oct 26, 2016	1.639	1.639	1.639	1.639	500	+0.01(+0.55%)
Oct 25, 2016	1.650	1.650	1.630	1.630	2,345	-0.02(-1.28%)
Oct 24, 2016	1.651	1.669	1.651	1.651	1,610	+0.04(+2.55%)
Oct 21, 2016	1.610	1.615	1.610	1.610	1,099	+0.01(+0.63%)
Oct 20, 2016	1.600	1.600	1.600	1.600	3,233	-0.07(-4.05%)
Oct 18, 2016	1.670	1.670	1.670	1.668	2	-0.02(-1.33%)
Oct 17, 2016	1.600	1.700	1.600	1.690	4,228	+0.09(+5.62%)
Oct 14, 2016	1.600	1.600	1.600	1.600	2,000	-0.04(-2.44%)
Oct 13, 2016	1.640	1.640	1.640	1.640	114	-0.05(-2.96%)
Oct 12, 2016	1.645	1.690	1.645	1.690	1,682	+0.00(+0.00%)
Oct 11, 2016	1.690	1.690	1.690	1.690	150	-0.01(-0.35%)
Oct 10, 2016	1.670	1.696	1.667	1.696	3,042	+0.03(+1.56%)
Oct 06, 2016	1.650	1.690	1.650	1.670	6	+0.05(+3.41%)
Oct 05, 2016	1.600	1.615	1.600	1.615	616	+0.01(+0.94%)
Oct 04, 2016	1.620	1.670	1.600	1.600	3,093	-0.05(-3.03%)
Oct 03, 2016	1.650	1.690	1.650	1.650	11,209	+0.00(+0.00%)
Sep 30, 2016	1.630	1.650	1.630	1.650	3,101	+0.05(+3.07%)
Sep 29, 2016	1.610	1.630	1.600	1.601	8,871	+0.00(+0.05%)
Sep 28, 2016	1.600	1.600	1.600	1.600	148	-0.00(-0.09%)
Sep 27, 2016	1.600	1.640	1.600	1.601	6,296	-0.01(-0.53%)
Sep 23, 2016	1.640	1.610	1.610	1.610	300	-0.06(-3.59%)
Sep 22, 2016	1.670	1.670	1.660	1.670	929	+0.04(+2.45%)
Sep 21, 2016	1.670	1.670	1.600	1.630	7,608	+0.08(+5.16%)
Sep 20, 2016	1.670	1.670	1.550	1.550	2,225	-0.02(-1.27%)
Sep 19, 2016	1.670	1.670	1.570	1.570	2,598	+0.02(+1.29%)
Sep 16, 2016	1.620	1.620	1.550	1.550	12,331	-0.06(-3.73%)
Sep 15, 2016	1.580	1.650	1.520	1.610	35,874	+0.06(+3.87%)
Sep 14, 2016	1.460	1.550	1.450	1.550	2,007	+0.02(+1.31%)
Sep 13, 2016	1.530	1.570	1.450	1.530	7,086	-0.05(-3.16%)
Sep 12, 2016	1.580	1.580	1.500	1.580	2,884	+0.00(+0.00%)
Sep 09, 2016	1.580	1.580	1.560	1.580	1,135	-0.03(-1.86%)
Sep 08, 2016	1.460	1.650	1.460	1.610	14,589	+0.04(+2.55%)
Sep 07, 2016	1.600	1.650	1.570	1.570	1,680	-0.03(-1.88%)
Sep 06, 2016	1.550	1.600	1.530	1.600	1,518	+0.09(+5.68%)
Sep 01, 2016	1.460	1.514	1.514	1.514	7,900	-0.03(-1.88%)
Aug 31, 2016	1.470	1.500	1.470	1.543	2,141	+0.04(+2.87%)
Aug 30, 2016	1.500	1.500	1.430	1.500	19,499	-0.09(-5.66%)
Aug 29, 2016	1.460	1.590	1.460	1.590	1,693	+0.05(+3.25%)
Aug 26, 2016	1.624	1.624	1.540	1.540	11,276	-0.03(-1.91%)
Aug 25, 2016	1.551	1.630	1.510	1.570	3,600	+0.05(+3.29%)
Aug 24, 2016	1.540	1.550	1.470	1.520	18,529	+0.05(+3.40%)
Aug 23, 2016	1.460	1.550	1.420	1.470	35,475	-0.13(-8.10%)
Aug 22, 2016	1.664	1.664	1.510	1.599	16,441	-0.01(-0.59%)
Aug 19, 2016	1.420	1.780	1.400	1.609	68,918	+0.16(+10.97%)
Aug 18, 2016	1.580	1.680	1.410	1.450	38,577	-0.03(-2.03%)
Aug 17, 2016	1.460	1.536	1.460	1.480	12,386	-0.02(-1.33%)
Aug 16, 2016	1.450	1.620	1.450	1.500	49,998	+0.05(+3.45%)
Aug 15, 2016	1.444	1.480	1.420	1.450	917	+0.03(+2.11%)
Aug 12, 2016	1.550	1.550	1.420	1.420	7,971	-0.05(-3.40%)
Aug 11, 2016	1.580	1.580	1.470	1.470	4,999	-0.18(-10.91%)
Aug 10, 2016	1.600	1.690	1.600	1.650	6,991	+0.06(+3.77%)
Aug 09, 2016	1.550	1.600	1.550	1.590	3,957	-0.01(-0.63%)
Aug 08, 2016	1.581	1.600	1.581	1.600	204	+0.03(+1.91%)
Aug 05, 2016	1.620	1.620	1.570	1.570	9,870	-0.11(-6.52%)
Aug 04, 2016	1.635	1.690	1.560	1.679	2,825	-0.01(-0.62%)
Aug 03, 2016	1.640	2.010	1.540	1.690	135,065	+0.12(+7.64%)
Aug 02, 2016	1.570	1.570	1.570	1.570	403	-0.03(-1.88%)