Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	1.700	1.700	1.700	1.700	682	-0.03(-1.56%)
Apr 28, 2016	1.750	1.790	1.720	1.727	10,953	-0.00(-0.17%)
Apr 27, 2016	1.620	1.730	1.620	1.730	2,912	+0.17(+10.90%)
Apr 25, 2016	1.600	1.560	1.560	1.560	1,300	-0.09(-5.57%)
Apr 20, 2016	1.730	1.652	1.652	1.652	500	-0.01(-0.48%)
Apr 18, 2016	1.580	1.660	1.580	1.660	1	+0.05(+3.10%)
Apr 15, 2016	1.610	1.610	1.610	1.610	101	-0.11(-6.38%)
Apr 14, 2016	1.720	1.720	1.720	1.720	120	+0.02(+1.17%)
Apr 13, 2016	1.700	1.700	1.700	1.700	199	+0.08(+4.93%)
Apr 12, 2016	1.620	1.620	1.620	1.620	333	+0.02(+1.26%)
Apr 08, 2016	1.710	1.600	1.600	1.600	2,300	-0.04(-2.55%)
Apr 06, 2016	1.600	1.710	1.600	1.642	19	-0.04(-2.64%)
Apr 05, 2016	1.686	1.686	1.686	1.686	432	-0.01(-0.42%)
Apr 01, 2016	1.750	1.750	1.600	1.694	31	-0.01(-0.44%)
Mar 31, 2016	1.640	1.701	1.640	1.701	2,112	+0.10(+6.30%)
Mar 30, 2016	1.600	1.600	1.600	1.600	650	+0.00(+0.01%)
Mar 29, 2016	1.600	1.600	1.600	1.600	216	-0.04(-2.44%)
Mar 28, 2016	1.640	1.640	1.640	1.640	775	+0.00(+0.00%)
Mar 24, 2016	1.630	1.640	1.640	1.640	900	+0.08(+5.13%)
Mar 23, 2016	1.570	1.570	1.560	1.560	410	-0.11(-6.55%)
Mar 22, 2016	1.700	1.700	1.669	1.669	2,100	+0.07(+4.50%)
Mar 21, 2016	1.600	1.650	1.578	1.597	4,548	-0.08(-4.80%)
Mar 18, 2016	1.570	1.678	1.550	1.678	731	+0.08(+4.87%)
Mar 17, 2016	1.580	1.600	1.580	1.600	2,086	-0.02(-1.24%)
Mar 16, 2016	1.620	1.620	1.620	1.620	1,271	-0.08(-4.62%)
Mar 14, 2016	1.700	1.700	1.700	1.699	12	-0.02(-1.24%)
Mar 08, 2016	1.680	1.720	1.720	1.720	4,100	+0.04(+2.38%)
Mar 07, 2016	1.720	1.780	1.680	1.680	7,177	+0.06(+3.70%)
Mar 04, 2016	1.490	1.670	1.490	1.620	22,067	+0.17(+11.72%)
Mar 03, 2016	1.400	1.500	1.400	1.450	1,178	+0.12(+9.33%)
Mar 02, 2016	1.326	1.326	1.326	1.326	642	+0.03(+2.01%)
Feb 29, 2016	1.300	1.300	1.300	1.300	65	-0.01(-0.76%)
Feb 26, 2016	1.310	1.310	1.310	1.310	2,911	+0.00(+0.00%)
Feb 25, 2016	1.350	1.350	1.310	1.310	1,900	-0.09(-6.36%)
Feb 24, 2016	1.363	1.399	1.363	1.399	1,100	-0.02(-1.48%)
Feb 23, 2016	1.420	1.430	1.420	1.420	6,050	-0.03(-2.07%)
Feb 22, 2016	1.450	1.450	1.450	1.450	132	+0.00(+0.00%)
Feb 19, 2016	1.424	1.490	1.424	1.450	1,136	+0.03(+2.11%)
Feb 18, 2016	1.420	1.420	1.410	1.420	9,755	-0.06(-4.05%)
Feb 16, 2016	1.480	1.480	1.480	1.480	300	+0.04(+3.14%)
Feb 10, 2016	1.330	1.435	1.435	1.435	5,100	-0.16(-10.22%)
Feb 09, 2016	1.520	1.598	1.450	1.598	9,790	-0.04(-2.36%)
Feb 08, 2016	1.637	1.637	1.637	1.637	183	-0.01(-0.79%)
Feb 05, 2016	1.650	1.650	1.650	1.650	173	-0.02(-1.20%)