Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.980	3.050	2.900	3.040	2,800	+0.01(+0.33%)
Oct 28, 2010	3.050	3.076	2.980	3.030	3,900	+0.03(+1.00%)
Oct 27, 2010	2.910	3.020	2.900	3.000	32,077	-0.05(-1.64%)
Oct 25, 2010	3.060	3.060	3.000	3.050	2,100	-0.10(-3.17%)
Oct 22, 2010	3.150	3.150	3.150	3.150	100	+0.10(+3.28%)
Oct 21, 2010	3.100	3.100	3.050	3.050	250	-0.05(-1.61%)
Oct 20, 2010	2.920	3.100	2.920	3.100	24,000	+0.00(+0.00%)
Oct 19, 2010	3.090	3.180	3.080	3.100	3,100	-0.09(-2.82%)
Oct 18, 2010	3.150	3.190	3.150	3.190	1,100	-0.01(-0.31%)
Oct 15, 2010	3.140	3.200	3.040	3.200	1,700	+0.00(+0.00%)
Oct 14, 2010	3.200	3.200	3.200	3.200	200	+0.00(+0.00%)
Oct 13, 2010	3.110	3.200	3.040	3.200	10,514	+0.00(+0.00%)
Oct 12, 2010	3.360	3.360	3.100	3.200	3,900	-0.05(-1.54%)
Oct 11, 2010	3.360	3.360	3.250	3.250	694	-0.11(-3.27%)
Oct 08, 2010	3.360	3.500	3.250	3.360	8,906	+0.11(+3.38%)
Oct 07, 2010	3.350	3.388	3.220	3.250	3,704	-0.21(-6.07%)
Oct 06, 2010	3.460	3.650	3.450	3.460	3,100	+0.01(+0.29%)
Oct 05, 2010	3.520	3.600	3.400	3.450	8,842	-0.03(-0.81%)
Oct 04, 2010	3.580	3.580	3.440	3.478	9,010	+0.01(+0.23%)
Oct 01, 2010	3.470	3.600	3.200	3.470	15,801	+0.26(+7.97%)
Sep 30, 2010	3.040	3.230	3.040	3.214	11,300	+0.09(+3.01%)
Sep 29, 2010	3.040	3.340	3.040	3.120	14,300	+0.11(+3.65%)
Sep 28, 2010	2.850	3.100	2.850	3.010	8,164	+0.16(+5.62%)
Sep 27, 2010	2.660	2.850	2.660	2.850	7,050	-0.05(-1.72%)
Sep 24, 2010	2.800	2.900	2.700	2.900	3,504	+0.10(+3.59%)
Sep 23, 2010	2.850	2.850	2.799	2.799	2,446	-0.07(-2.46%)
Sep 22, 2010	2.890	2.900	2.750	2.870	1,500	+0.02(+0.70%)
Sep 21, 2010	2.870	2.900	2.850	2.850	4,460	-0.02(-0.70%)
Sep 20, 2010	2.930	2.930	2.830	2.870	18,422	-0.03(-1.03%)
Sep 17, 2010	2.900	2.900	2.800	2.900	3,327	+0.15(+5.45%)
Sep 15, 2010	2.900	2.900	2.620	2.750	8,857	-0.06(-2.14%)
Sep 14, 2010	2.900	2.900	2.780	2.810	3,273	-0.07(-2.45%)
Sep 13, 2010	2.850	2.921	2.810	2.881	6,950	-0.01(-0.18%)
Sep 10, 2010	2.820	2.900	2.820	2.886	1,250	+0.06(+1.96%)
Sep 09, 2010	2.830	2.870	2.800	2.830	3,992	-0.03(-1.01%)
Sep 08, 2010	2.800	2.859	2.690	2.859	2,594	-0.02(-0.74%)
Sep 07, 2010	2.850	2.881	2.840	2.880	4,686	-0.03(-1.03%)
Sep 03, 2010	2.900	2.910	2.900	2.910	4,840	+0.03(+1.04%)
Sep 02, 2010	2.800	2.900	2.800	2.880	2,530	-0.02(-0.69%)
Sep 01, 2010	2.900	2.900	2.900	2.900	600	+0.04(+1.40%)
Aug 31, 2010	2.920	2.930	2.850	2.860	3,500	-0.00(-0.03%)
Aug 30, 2010	2.810	2.861	2.800	2.861	1,800	+0.01(+0.39%)
Aug 27, 2010	2.850	2.850	2.850	2.850	1,600	+0.00(+0.00%)
Aug 26, 2010	2.900	2.900	2.850	2.850	500	+0.00(+0.00%)
Aug 25, 2010	2.820	2.850	2.810	2.850	1,950	-0.05(-1.72%)
Aug 24, 2010	2.960	2.960	2.900	2.900	1,600	-0.06(-2.03%)
Aug 23, 2010	2.960	2.960	2.950	2.960	1,150	+0.05(+1.71%)
Aug 20, 2010	2.916	2.950	2.890	2.910	6,048	+0.01(+0.35%)
Aug 19, 2010	2.950	2.950	2.900	2.900	1,700	-0.05(-1.69%)
Aug 18, 2010	2.940	2.960	2.870	2.950	1,500	-0.00(-0.00%)
Aug 17, 2010	2.860	2.950	2.850	2.950	8,160	+0.10(+3.51%)
Aug 16, 2010	2.870	2.890	2.850	2.850	500	+0.05(+1.79%)
Aug 13, 2010	2.800	2.950	2.790	2.800	4,400	-0.20(-6.67%)
Aug 12, 2010	2.990	3.090	2.890	3.000	8,800	-0.03(-0.99%)
Aug 11, 2010	3.000	3.110	2.990	3.030	8,300	-0.04(-1.30%)
Aug 09, 2010	3.140	3.070	3.070	3.070	2,900	-0.13(-4.06%)
Aug 06, 2010	3.200	3.200	3.110	3.200	2,857	+0.00(+0.00%)
Aug 05, 2010	3.050	3.200	2.958	3.200	16,306	+0.20(+6.67%)
Aug 04, 2010	2.830	3.000	2.800	3.000	13,726	+0.23(+8.30%)
Aug 03, 2010	2.790	2.858	2.650	2.770	17,492	-0.08(-2.81%)