Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		2.080	2.080	2.080	0	-0.04(-1.89%)
Dec 28, 2017	2.100	2.190	2.090	2.120	4,429	+0.06(+2.91%)
Dec 27, 2017	2.220	2.220	2.000	2.060	30,549	-0.21(-9.25%)
Dec 26, 2017	2.150	2.270	2.050	2.270	15,510	+0.15(+7.08%)
Dec 22, 2017	2.110	2.120	2.070	2.120	10,925	+0.07(+3.41%)
Dec 21, 2017	2.150	2.410	2.050	2.050	143,794	+0.03(+1.49%)
Dec 20, 2017	2.001	2.100	2.000	2.020	97,188	-0.08(-3.80%)
Dec 19, 2017	2.040	2.430	1.900	2.100	130,873	+0.07(+3.39%)
Dec 18, 2017	1.990	2.050	1.990	2.031	8,373	+0.05(+2.32%)
Dec 15, 2017	2.030	2.050	1.985	1.985	17,906	-0.04(-1.93%)
Dec 14, 2017	2.010	2.100	2.000	2.024	9,538	+0.01(+0.70%)
Dec 13, 2017	2.046	2.060	2.010	2.010	4,420	-0.01(-0.50%)
Dec 12, 2017	2.190	2.700	2.010	2.020	210,801	-0.14(-6.48%)
Dec 11, 2017	2.120	2.200	2.120	2.160	9,551	-0.06(-2.59%)
Dec 08, 2017	2.190	2.234	2.190	2.217	5,733	+0.02(+0.79%)
Dec 06, 2017		2.200	2.200	2.200	31	-0.03(-1.35%)
Dec 05, 2017	2.175	2.240	2.151	2.230	2,452	+0.06(+2.76%)
Dec 04, 2017	2.190	2.190	2.170	2.170	367	+0.03(+1.40%)
Dec 01, 2017	2.135	2.140	2.130	2.140	1,499	+0.05(+2.39%)
Nov 30, 2017	2.131	2.150	2.090	2.090	12,192	-0.09(-4.13%)
Nov 29, 2017	2.160	2.200	2.140	2.180	4,346	+0.05(+2.35%)
Nov 28, 2017	2.159	2.160	2.120	2.130	2,486	+0.02(+0.95%)
Nov 27, 2017	2.140	2.200	2.110	2.110	6,476	-0.17(-7.46%)
Nov 24, 2017	2.150	2.280	2.140	2.280	1,229	+0.07(+3.17%)
Nov 22, 2017	2.130	2.280	2.108	2.210	22,242	+0.13(+6.25%)
Nov 21, 2017	2.150	2.150	2.080	2.080	1,910	-0.06(-2.80%)
Nov 20, 2017	2.045	2.210	2.044	2.140	11,762	+0.06(+2.88%)
Nov 17, 2017	2.160	2.160	2.010	2.080	4,383	-0.15(-6.73%)
Nov 16, 2017	2.550	2.550	2.150	2.230	29,238	+0.16(+7.73%)
Nov 15, 2017	2.010	2.150	2.000	2.070	28,349	+0.09(+4.55%)
Nov 14, 2017	1.980	1.980	1.929	1.980	26,170	+0.04(+2.06%)
Nov 13, 2017	1.955	1.960	1.940	1.940	1,471	+0.02(+1.04%)
Nov 10, 2017	1.970	2.020	1.920	1.920	667	+0.00(+0.00%)
Nov 09, 2017	1.920	1.920	1.920	1.920	319	-0.00(-0.20%)
Nov 08, 2017	1.924	1.924	1.924	1.924	848	-0.08(-3.81%)
Nov 07, 2017	1.990	2.004	1.980	2.000	7,257	+0.02(+1.02%)
Nov 06, 2017	1.950	2.010	1.900	1.980	8,492	-0.01(-0.51%)
Nov 03, 2017	1.994	1.994	1.990	1.990	603	-0.05(-2.48%)
Nov 02, 2017	1.959	2.041	1.956	2.041	1,611	+0.09(+4.65%)
Nov 01, 2017	1.976	2.049	1.950	1.950	2,718	-0.05(-2.50%)
Oct 31, 2017	2.000	2.000	1.909	2.000	3,591	+0.00(+0.00%)
Oct 30, 2017	2.000	2.000	1.980	2.000	2,710	+0.00(+0.00%)
Oct 27, 2017	2.000	2.000	2.000	2.000	372	+0.00(+0.00%)
Oct 26, 2017	2.000	2.000	2.000	2.000	225	+0.05(+2.56%)
Oct 25, 2017	1.930	1.950	1.920	1.950	9,738	+0.05(+2.43%)
Oct 24, 2017	1.910	1.910	1.900	1.904	4,180	+0.04(+2.35%)
Oct 23, 2017	1.870	1.870	1.850	1.860	4,409	-0.06(-3.33%)
Oct 19, 2017		1.924	1.924	1.924	14	-0.02(-0.82%)
Oct 18, 2017	1.940	1.940	1.940	1.940	278	+0.05(+2.57%)
Oct 17, 2017	1.891	1.891	1.891	1.891	1,058	+0.04(+2.18%)
Oct 16, 2017	1.849	1.861	1.840	1.851	5,748	+0.00(+0.05%)
Oct 13, 2017	1.850	1.850	1.850	1.850	5,096	+0.02(+1.09%)
Oct 12, 2017	1.850	1.870	1.830	1.830	1,221	+0.00(+0.00%)
Oct 11, 2017	1.860	1.910	1.820	1.830	9,821	-0.08(-4.19%)
Oct 09, 2017		1.910	1.910	1.910	76	+0.02(+1.06%)
Oct 06, 2017	1.860	1.900	1.860	1.890	25,116	+0.00(+0.00%)
Oct 05, 2017	1.890	1.890	1.870	1.890	681	+0.02(+1.07%)
Oct 04, 2017	1.830	1.890	1.828	1.870	5,227	+0.06(+3.31%)
Oct 03, 2017	1.830	1.830	1.810	1.810	2,086	-0.00(-0.12%)