Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	0.3900	0.3900	0.3300	0.3798	6,564	+0.02(+5.85%)
Oct 30, 2019	0.3900	0.3900	0.3451	0.3588	64,244	-0.03(-7.43%)
Oct 29, 2019	0.4050	0.4100	0.3770	0.3876	43,350	-0.02(-5.81%)
Oct 28, 2019	0.4430	0.4430	0.4000	0.4115	18,437	-0.01(-2.56%)
Oct 25, 2019	0.4148	0.4700	0.4148	0.4223	4,300	-0.00(-0.89%)
Oct 24, 2019	0.4799	0.5100	0.4200	0.4261	23,213	+0.01(+3.57%)
Oct 23, 2019	0.4001	0.4300	0.4000	0.4114	44,112	-0.01(-2.05%)
Oct 22, 2019	0.4300	0.5100	0.4000	0.4200	162,250	+0.00(+0.45%)
Oct 21, 2019	0.4704	0.4704	0.4000	0.4181	76,315	-0.02(-4.57%)
Oct 18, 2019	0.4200	0.4620	0.4200	0.4381	99,400	+0.03(+6.85%)
Oct 17, 2019	0.5300	0.5373	0.4100	0.4100	158,330	-0.09(-18.00%)
Oct 16, 2019	0.3900	0.5200	0.3800	0.5000	119,895	+0.04(+8.67%)
Oct 15, 2019	0.4500	0.4900	0.3000	0.4601	212,434	-0.07(-12.69%)
Oct 14, 2019	0.4800	0.6850	0.4650	0.5270	849,280	+0.05(+9.79%)
Oct 11, 2019	0.4650	0.4900	0.4650	0.4800	15,000	+0.01(+3.23%)
Oct 10, 2019	0.4300	0.4700	0.4300	0.4650	9,459	-0.01(-2.11%)
Oct 09, 2019	0.5035	0.5043	0.4300	0.4750	7,159	-0.00(-0.98%)
Oct 08, 2019	0.5100	0.6000	0.4500	0.4797	103,911	-0.01(-1.09%)
Oct 07, 2019	0.5000	0.5000	0.4850	0.4850	615	-0.01(-1.78%)
Oct 04, 2019	0.5000	0.5000	0.4202	0.4938	87,400	-0.01(-1.24%)
Oct 03, 2019	0.4700	0.5200	0.4200	0.5000	53,934	+0.03(+6.38%)
Oct 02, 2019	0.4700	0.4700	0.4673	0.4700	7,283	-0.04(-8.02%)
Oct 01, 2019	0.5011	0.5220	0.4600	0.5110	10,282	-0.01(-2.13%)
Sep 30, 2019	0.5301	0.5302	0.5221	0.5221	2,503	-0.03(-5.07%)
Sep 27, 2019	0.5215	0.5800	0.4584	0.5500	17,200	-0.04(-6.35%)
Sep 26, 2019	0.5520	0.5873	0.5520	0.5873	3,673	+0.04(+6.57%)
Sep 25, 2019	0.5500	0.5900	0.5500	0.5511	5,136	-0.03(-4.64%)
Sep 24, 2019	0.5848	0.5848	0.5500	0.5779	4,838	+0.03(+4.94%)
Sep 23, 2019	0.5691	0.5873	0.5501	0.5507	23,938	-0.04(-6.23%)
Sep 20, 2019	0.5640	0.5873	0.5500	0.5873	39,900	-0.00(-0.68%)
Sep 19, 2019	0.5820	0.6000	0.5576	0.5913	26,424	-0.02(-3.40%)
Sep 18, 2019	0.6400	0.6499	0.5801	0.6121	59,958	-0.03(-4.36%)
Sep 17, 2019	0.7600	0.7784	0.5525	0.6400	56,528	-0.17(-20.99%)
Sep 16, 2019	0.7610	0.8575	0.7245	0.8100	195,206	+0.12(+17.39%)
Sep 13, 2019	0.7323	0.7323	0.6601	0.6900	31,200	+0.04(+6.14%)
Sep 12, 2019	0.7000	0.7000	0.6501	0.6501	2,232	-0.03(-3.82%)
Sep 11, 2019	0.7000	0.7000	0.6500	0.6759	29,007	-0.03(-3.79%)
Sep 10, 2019	0.6740	0.7025	0.6600	0.7025	12,577	+0.04(+6.01%)
Sep 09, 2019	0.6600	0.7000	0.6600	0.6627	4,033	-0.04(-5.33%)
Sep 06, 2019	0.6835	0.7100	0.6834	0.7000	6,300	+0.00(+0.00%)
Sep 05, 2019	0.7011	0.7011	0.6800	0.7000	2,504	+0.00(+0.01%)
Sep 04, 2019	0.7000	0.7000	0.6964	0.6999	4,406	+0.00(+0.71%)
Sep 03, 2019	0.7480	0.7500	0.6928	0.6950	5,891	-0.04(-4.79%)
Aug 30, 2019	0.8200	0.8200	0.7260	0.7300	16,600	-0.05(-6.91%)
Aug 29, 2019	0.7691	0.8121	0.7560	0.7842	6,263	+0.03(+3.73%)
Aug 28, 2019	0.7560	0.7938	0.7560	0.7560	773	+0.00(+0.00%)
Aug 27, 2019	0.8026	0.8026	0.7560	0.7560	5,915	-0.01(-1.82%)
Aug 26, 2019	0.7610	0.7844	0.7610	0.7700	1,120	+0.01(+1.46%)
Aug 23, 2019	0.8066	0.8066	0.7554	0.7589	5,100	-0.06(-7.51%)
Aug 22, 2019	0.8300	0.8300	0.7301	0.8205	30,982	-0.01(-1.14%)
Aug 21, 2019	0.8300	0.8300	0.8300	0.8300	260	-0.10(-10.29%)
Aug 20, 2019	0.9146	0.9252	0.9100	0.9252	1,364	+0.02(+1.67%)
Aug 19, 2019	0.9100	0.9100	0.9100	0.9100	213	+0.00(+0.00%)
Aug 16, 2019	0.9400	0.9400	0.9100	0.9100	4,100	-0.01(-1.09%)
Aug 15, 2019	0.9120	0.9400	0.9120	0.9200	6,849	-0.02(-2.17%)
Aug 14, 2019	0.9404	0.9404	0.9404	0.9404	14	+0.00(+0.00%)
Aug 13, 2019	0.9200	0.9404	0.9148	0.9404	14,562	-0.05(-5.01%)
Aug 12, 2019	0.9400	0.9900	0.9400	0.9900	8,779	+0.06(+6.45%)
Aug 09, 2019	0.9300	0.9347	0.9300	0.9300	6,800	+0.01(+1.09%)
Aug 08, 2019	0.9200	0.9836	0.9200	0.9200	1,992	+0.01(+1.09%)
Aug 07, 2019	1.014	1.020	0.9100	0.9101	28,833	-0.11(-10.77%)
Aug 06, 2019	1.020	1.020	1.020	1.020	410	-0.01(-0.97%)
Aug 05, 2019	1.000	1.050	0.9821	1.030	7,540	+0.03(+3.00%)
Aug 02, 2019	1.050	1.050	1.000	1.000	2,200	-0.02(-1.96%)