Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.380	2.540	2.360	2.510	62,889	+0.11(+4.58%)
Nov 29, 2021	2.400	2.510	2.370	2.400	40,881	-0.03(-1.23%)
Nov 26, 2021	2.490	2.490	2.370	2.430	59,815	-0.13(-5.08%)
Nov 24, 2021	2.500	2.560	2.500	2.560	19,957	+0.03(+1.19%)
Nov 23, 2021	2.520	2.565	2.430	2.530	103,148	+0.05(+2.02%)
Nov 22, 2021	2.460	2.550	2.390	2.480	62,179	+0.07(+2.90%)
Nov 19, 2021	2.540	2.540	2.310	2.410	74,119	-0.13(-5.12%)
Nov 18, 2021	2.650	2.560	2.530	2.540	28,434	-0.09(-3.42%)
Nov 17, 2021	2.610	2.639	2.580	2.630	34,114	+0.00(+0.00%)
Nov 16, 2021	2.610	2.650	2.570	2.630	76,806	-0.01(-0.38%)
Nov 15, 2021	2.650	2.650	2.580	2.640	46,428	-0.01(-0.38%)
Nov 12, 2021	2.640	2.670	2.580	2.650	63,596	+0.05(+1.92%)
Nov 11, 2021	2.580	2.630	2.580	2.600	13,431	+0.02(+0.78%)
Nov 10, 2021	2.670			2.580	48,140	-0.09(-3.37%)
Nov 09, 2021	2.610	2.700	2.555	2.670	264,223	+0.09(+3.49%)
Nov 08, 2021	2.590	2.690	2.560	2.580	48,393	-0.02(-0.77%)
Nov 05, 2021	2.530	2.660	2.530	2.600	86,705	+0.08(+3.17%)
Nov 04, 2021	2.540	2.563	2.520	2.520	37,827	-0.05(-1.95%)
Nov 03, 2021	2.580	2.660	2.530	2.570	114,957	-0.01(-0.39%)
Nov 02, 2021	2.520	2.590	2.480	2.580	77,254	+0.05(+1.98%)
Nov 01, 2021	2.540	2.655	2.530	2.530	71,276	-0.02(-0.78%)
Oct 29, 2021	2.540	2.635	2.540	2.550	25,884	-0.01(-0.39%)
Oct 28, 2021	2.510	2.570	2.490	2.560	17,840	+0.03(+1.19%)
Oct 27, 2021	2.580	2.600	2.470	2.530	51,474	-0.06(-2.32%)
Oct 26, 2021	2.560			2.590	212,245	+0.02(+0.78%)
Oct 25, 2021	2.560	2.620	2.550	2.570	47,092	+0.00(+0.00%)
Oct 22, 2021	2.740	2.760	2.510	2.570	98,079	-0.13(-4.81%)
Oct 21, 2021	2.810	2.870	2.660	2.700	104,240	-0.15(-5.26%)
Oct 20, 2021	2.910	2.933	2.780	2.850	72,740	-0.06(-2.06%)
Oct 19, 2021	3.060	3.060	2.900	2.910	143,379	-0.12(-3.96%)
Oct 18, 2021	3.010	3.240	2.990	3.030	128,711	+0.01(+0.33%)
Oct 15, 2021	2.920	3.190	2.920	3.020	140,143	-0.01(-0.33%)
Oct 14, 2021	3.040	3.100	3.000	3.030	99,823	-0.02(-0.66%)
Oct 13, 2021	3.050	3.115	2.973	3.050	88,956	+0.06(+2.01%)
Oct 12, 2021	2.860	3.080	2.850	2.990	100,308	+0.04(+1.36%)
Oct 11, 2021	2.980	3.020	2.930	2.950	95,699	-0.01(-0.34%)
Oct 08, 2021	2.880	3.080	2.820	2.960	194,160	+0.05(+1.72%)
Oct 07, 2021	2.770	2.910	2.710	2.910	204,259	+0.04(+1.39%)
Oct 06, 2021	2.880	2.905	2.660	2.870	324,374	-0.05(-1.71%)
Oct 05, 2021	3.060	3.250	2.770	2.920	320,965	-0.02(-0.68%)
Oct 04, 2021	3.310	3.500	2.840	2.940	1,100,827	-0.26(-8.13%)
Oct 01, 2021	3.020	3.350	2.950	3.200	503,701	+0.17(+5.61%)
Sep 30, 2021	3.050	3.200	2.910	3.030	288,060	+0.04(+1.34%)
Sep 29, 2021	2.710	3.240	2.685	2.990	1,694,313	+0.26(+9.52%)
Sep 28, 2021	2.780	2.970	2.670	2.730	489,435	+0.01(+0.37%)
Sep 27, 2021	2.480	2.990	2.480	2.720	1,141,224	+0.27(+11.02%)
Sep 24, 2021	2.420	2.540	2.360	2.450	116,437	+0.04(+1.66%)
Sep 23, 2021	2.320	2.520	2.320	2.410	314,524	+0.07(+2.99%)
Sep 22, 2021	2.390	2.420	2.300	2.340	195,417	+0.07(+3.08%)
Sep 21, 2021	2.260	2.329	2.260	2.270	63,240	+0.00(+0.00%)
Sep 20, 2021	2.480	2.490	2.270	2.270	183,318	-0.37(-14.02%)
Sep 17, 2021	2.620	2.680	2.520	2.640	95,410	+0.04(+1.54%)
Sep 16, 2021	2.630	2.700	2.510	2.600	69,638	-0.08(-2.99%)
Sep 15, 2021	2.590	2.837	2.588	2.680	215,142	+0.10(+3.88%)
Sep 14, 2021	2.630	2.700	2.530	2.580	135,564	-0.07(-2.64%)
Sep 13, 2021	2.570	2.750	2.480	2.650	408,773	+0.03(+1.15%)
Sep 10, 2021	2.610	2.720	2.500	2.620	318,251	+0.04(+1.55%)
Sep 09, 2021	2.670	2.670	2.505	2.580	145,689	-0.08(-3.01%)
Sep 08, 2021	2.440	2.740	2.440	2.660	444,276	+0.18(+7.26%)
Sep 07, 2021	2.550	2.565	2.420	2.480	127,783	-0.07(-2.75%)
Sep 03, 2021	2.360	2.580	2.360	2.550	191,395	+0.16(+6.69%)
Sep 02, 2021	2.560	2.560	2.360	2.390	132,257	-0.04(-1.65%)