Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	1.650	1.653	1.650	1.650	4,582	+0.00(+0.00%)
Oct 30, 2018	1.650	1.650	1.650	1.650	361	+0.03(+1.85%)
Oct 29, 2018	1.550	1.620	1.550	1.620	10,390	+0.03(+1.89%)
Oct 26, 2018	1.550	1.590	1.550	1.590	11,900	-0.05(-3.05%)
Oct 25, 2018	1.650	1.660	1.624	1.640	2,572	+0.04(+2.19%)
Oct 24, 2018	1.698	1.698	1.605	1.605	2,756	-0.07(-3.90%)
Oct 23, 2018	1.680	1.680	1.650	1.670	4,919	-0.04(-2.34%)
Oct 22, 2018	1.700	1.710	1.690	1.710	1,517	+0.02(+1.18%)
Oct 19, 2018	1.730	1.730	1.690	1.690	3,400	-0.04(-2.31%)
Oct 18, 2018	1.830	1.830	1.700	1.730	2,202	-0.04(-2.26%)
Oct 17, 2018	1.700	1.770	1.690	1.770	37,443	+0.07(+4.06%)
Oct 16, 2018	1.680	1.790	1.680	1.701	14,287	+0.03(+1.55%)
Oct 15, 2018	1.750	1.760	1.665	1.675	31,844	-0.07(-4.28%)
Oct 12, 2018	1.770	1.800	1.750	1.750	1,300	-0.03(-1.69%)
Oct 11, 2018	1.780	1.780	1.780	1.780	4,297	+0.00(+0.00%)
Oct 10, 2018	1.780	1.790	1.770	1.780	7,513	+0.00(+0.00%)
Oct 09, 2018	1.746	1.830	1.746	1.780	8,434	+0.01(+0.56%)
Oct 08, 2018	1.770	1.791	1.770	1.770	2,544	-0.02(-1.12%)
Oct 05, 2018	1.750	1.820	1.750	1.790	7,100	+0.01(+0.67%)
Oct 04, 2018	1.810	1.840	1.778	1.778	20,666	-0.01(-0.68%)
Oct 03, 2018	1.790	1.800	1.790	1.790	15,164	-0.01(-0.55%)
Oct 02, 2018	1.798	1.840	1.797	1.800	12,755	+0.01(+0.36%)
Oct 01, 2018	1.860	1.860	1.789	1.794	20,998	+0.01(+0.76%)
Sep 28, 2018	1.810	1.820	1.780	1.780	22,700	-0.02(-1.11%)
Sep 27, 2018	1.800	1.860	1.800	1.800	31,991	-0.03(-1.74%)
Sep 26, 2018	1.860	1.860	1.820	1.832	87,837	-0.03(-1.64%)
Sep 25, 2018	1.880	1.920	1.820	1.862	109,897	-0.04(-1.98%)
Sep 24, 2018	1.900	2.060	1.870	1.900	386,169	-0.05(-2.56%)
Sep 21, 2018	1.905	1.950	1.905	1.950	2,000	+0.02(+1.04%)
Sep 20, 2018	1.880	1.940	1.840	1.930	5,690	-0.01(-0.52%)
Sep 19, 2018	1.870	1.969	1.870	1.940	26,911	+0.03(+1.60%)
Sep 18, 2018	1.950	2.000	1.830	1.909	57,152	-0.02(-1.06%)
Sep 17, 2018	1.950	1.950	1.930	1.930	14,138	+0.00(+0.00%)
Sep 14, 2018	1.850	1.950	1.850	1.930	2,700	+0.06(+3.21%)
Sep 13, 2018	1.860	1.950	1.841	1.870	17,030	-0.08(-4.10%)
Sep 12, 2018	1.810	1.950	1.810	1.950	8,466	+0.12(+6.47%)
Sep 11, 2018	1.810	1.840	1.810	1.831	7,472	-0.02(-1.00%)
Sep 10, 2018	1.850	1.865	1.830	1.850	2,753	-0.05(-2.63%)
Sep 07, 2018	1.900	1.900	1.900	1.900	1,700	-0.02(-1.04%)
Sep 06, 2018	1.910	1.950	1.900	1.920	4,770	+0.01(+0.47%)
Sep 05, 2018	1.850	1.911	1.847	1.911	7,545	-0.03(-1.49%)
Sep 04, 2018	1.950	1.959	1.920	1.940	9,241	-0.01(-0.51%)
Aug 31, 2018		1.950	1.950	1.950	0	+0.01(+0.52%)
Aug 30, 2018	1.840	1.940	1.830	1.940	22,716	+0.04(+2.11%)
Aug 29, 2018	1.946	2.159	1.820	1.900	237,230	-0.05(-2.56%)
Aug 28, 2018	1.940	1.985	1.850	1.950	8,047	-0.01(-0.51%)
Aug 27, 2018	1.970	1.970	1.960	1.960	8,453	-0.02(-1.01%)
Aug 24, 2018	1.960	1.990	1.960	1.980	3,700	+0.02(+1.02%)
Aug 23, 2018	1.980	1.980	1.960	1.960	2,667	-0.02(-0.85%)
Aug 22, 2018	1.950	1.977	1.940	1.977	12,357	+0.04(+1.91%)
Aug 21, 2018	1.960	1.980	1.930	1.940	5,470	-0.05(-2.51%)
Aug 20, 2018	1.860	1.990	1.840	1.990	9,013	+0.05(+2.58%)
Aug 17, 2018	1.900	1.990	1.820	1.940	7,700	+0.02(+1.04%)
Aug 16, 2018	1.910	1.945	1.910	1.920	7,283	-0.05(-2.54%)
Aug 15, 2018	1.927	1.970	1.927	1.970	7,726	+0.04(+2.07%)
Aug 14, 2018	1.940	1.940	1.915	1.930	608	-0.02(-1.03%)
Aug 13, 2018	1.930	1.960	1.930	1.950	13,175	-0.01(-0.51%)
Aug 10, 2018	2.000	2.000	1.915	1.960	12,600	-0.03(-1.51%)
Aug 09, 2018	2.010	2.010	1.870	1.990	6,856	-0.03(-1.49%)
Aug 08, 2018	2.020	2.050	1.930	2.020	28,847	+0.00(+0.00%)
Aug 07, 2018	2.020	2.050	2.020	2.020	1,022	+0.04(+2.02%)
Aug 06, 2018	1.980	1.980	1.960	1.980	2,638	+0.04(+2.06%)
Aug 03, 2018	1.950	1.980	1.930	1.940	14,400	+0.04(+2.11%)
Aug 02, 2018	1.920	2.020	1.900	1.900	34,437	-0.05(-2.56%)