Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	2.440	2.481	2.330	2.430	282,641	-0.03(-1.22%)
Aug 31, 2021	2.380	2.470	2.380	2.460	71,481	+0.07(+2.93%)
Aug 30, 2021	2.330	2.450	2.241	2.390	185,248	+0.05(+2.14%)
Aug 27, 2021	2.200	2.370	2.196	2.340	88,989	+0.13(+5.88%)
Aug 26, 2021	2.260	2.370	2.180	2.210	88,754	-0.07(-3.07%)
Aug 25, 2021	2.330	2.350	2.250	2.280	64,033	-0.05(-2.15%)
Aug 24, 2021	2.220	2.370	2.219	2.330	203,618	+0.13(+5.91%)
Aug 23, 2021	2.170	2.230	2.130	2.200	61,482	+0.13(+6.28%)
Aug 20, 2021	2.050	2.240	2.050	2.070	84,269	-0.03(-1.43%)
Aug 19, 2021	2.140	2.160	2.010	2.100	118,976	-0.07(-3.23%)
Aug 18, 2021	2.150	2.200	2.150	2.170	23,650	+0.02(+0.93%)
Aug 17, 2021	2.130	2.200	2.130	2.150	43,416	+0.00(+0.00%)
Aug 16, 2021	2.200	2.218	2.130	2.150	77,473	-0.07(-3.15%)
Aug 13, 2021	2.200	2.348	2.150	2.220	123,617	-0.03(-1.33%)
Aug 12, 2021	2.340	2.420	2.190	2.250	340,704	-0.09(-3.85%)
Aug 11, 2021	2.470	2.980	2.240	2.340	4,235,882	+0.06(+2.63%)
Aug 10, 2021	2.400	2.420	2.274	2.280	93,282	-0.14(-5.79%)
Aug 09, 2021	2.410	2.430	2.310	2.420	117,172	+0.10(+4.31%)
Aug 06, 2021	2.250	2.340	2.200	2.320	105,667	+0.05(+2.20%)
Aug 05, 2021	2.220	2.303	2.220	2.270	76,768	+0.04(+1.79%)
Aug 04, 2021	2.290	2.310	2.210	2.230	48,588	-0.08(-3.46%)
Aug 03, 2021	2.330	2.380	2.290	2.310	58,454	-0.03(-1.28%)