Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	2.381	2.405	2.380	2.399	1,310	-0.01(-0.44%)
Jan 30, 2018		2.419	2.370	2.409	7,939	-0.05(-2.05%)
Jan 29, 2018	2.430	2.510	2.387	2.460	4,879	-0.06(-2.38%)
Jan 26, 2018	2.520	2.529	2.520	2.520	960	+0.05(+2.02%)
Jan 25, 2018	2.300	2.470	2.300	2.470	2,378	+0.17(+7.39%)
Jan 24, 2018	2.600	2.607	2.300	2.300	21,989	-0.35(-13.31%)
Jan 23, 2018	2.750	2.750	2.640	2.653	18,375	-0.02(-0.63%)
Jan 22, 2018	2.770	2.950	2.538	2.670	259,657	+0.34(+14.80%)
Jan 19, 2018	2.320	2.390	2.320	2.326	1,858	+0.00(+0.03%)
Jan 18, 2018	2.310	2.325	2.262	2.325	2,695	+0.05(+2.42%)
Jan 17, 2018	2.348	2.348	2.253	2.270	9,341	-0.03(-1.30%)
Jan 16, 2018	2.224	2.300	2.180	2.300	3,951	+0.09(+4.13%)
Jan 12, 2018		2.209	2.209	2.209	0	-0.02(-0.95%)
Jan 11, 2018	2.280	2.314	2.230	2.230	6,413	-0.02(-1.11%)
Jan 10, 2018	2.240	2.280	2.200	2.255	10,367	+0.06(+2.97%)
Jan 09, 2018	2.160	2.190	2.149	2.190	4,388	+0.08(+3.79%)
Jan 08, 2018	2.141	2.180	2.110	2.110	13,499	-0.03(-1.40%)
Jan 05, 2018	2.260	2.260	2.130	2.140	11,227	-0.10(-4.46%)
Jan 04, 2018	2.100	2.400	2.100	2.240	132,498	+0.09(+4.19%)
Jan 03, 2018	2.100	2.150	2.100	2.150	7,492	+0.08(+3.86%)
Jan 02, 2018	2.100	2.130	2.070	2.070	7,894	-0.01(-0.48%)
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%)