Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	3.454	3.454	3.454	3.454	1,027	+0.00(+0.00%)
Oct 30, 2013	3.405	3.551	3.366	3.454	39,678	+0.06(+1.72%)
Oct 29, 2013	3.366	3.502	3.366	3.395	11,619	+0.03(+0.75%)
Oct 28, 2013	3.386	3.386	3.370	3.370	1,086	-0.16(-4.57%)
Oct 25, 2013	3.454	3.531	3.259	3.531	8,256	+0.13(+3.71%)
Oct 24, 2013	3.483	3.483	3.405	3.405	452	-0.15(-4.10%)
Oct 23, 2013	3.551	3.551	3.551	3.551	205	+0.15(+4.28%)
Oct 22, 2013	3.405	3.405	3.405	3.405	169	+0.06(+1.67%)
Oct 21, 2013	3.349	3.349	3.349	3.349	102	+0.04(+1.25%)
Oct 15, 2013	3.308	3.308	3.308	3.308	205	-0.24(-6.85%)
Oct 14, 2013	3.551	3.551	3.551	3.551	102	+0.02(+0.55%)
Oct 08, 2013	3.424	3.531	3.531	3.531	308	+0.08(+2.25%)
Oct 07, 2013	3.308	3.454	3.288	3.454	3,730	+0.15(+4.41%)
Oct 02, 2013	3.308	3.308	3.308	3.308	0	+0.03(+0.89%)
Oct 01, 2013	3.259	3.279	3.259	3.279	1,027	-0.08(-2.32%)
Sep 30, 2013	3.434	3.444	3.259	3.356	4,111	-0.05(-1.43%)
Sep 27, 2013	3.376	3.405	3.240	3.405	4,111	+0.15(+4.48%)
Sep 26, 2013	3.279	3.279	3.259	3.259	2,569	-0.05(-1.47%)
Sep 25, 2013	3.308	3.308	3.308	3.308	1,336	-0.01(-0.29%)
Sep 24, 2013	3.435	3.435	3.317	3.317	5,345	-0.15(-4.21%)
Sep 23, 2013	3.512	3.512	3.454	3.463	1,130	-0.01(-0.28%)
Sep 20, 2013	3.240	3.473	3.123	3.473	15,818	+0.13(+3.78%)
Sep 19, 2013	3.288	3.405	3.259	3.347	15,869	+0.00(+0.00%)
Sep 17, 2013	3.405	3.347	3.347	3.347	3,289	-0.05(-1.43%)
Sep 16, 2013	3.356	3.405	3.395	3.395	4,976	+0.04(+1.16%)
Sep 13, 2013	3.249	3.356	3.249	3.356	5,391	+0.14(+4.36%)
Sep 12, 2013	3.084	3.259	2.977	3.216	2,772	+0.07(+2.35%)
Sep 11, 2013	3.064	3.142	2.919	3.142	6,193	+0.08(+2.54%)
Sep 10, 2013	3.074	3.074	3.064	3.064	308	-0.01(-0.32%)
Sep 09, 2013	3.181	3.210	3.074	3.074	2,482	-0.09(-2.77%)
Sep 06, 2013	3.094	3.162	3.064	3.162	3,751	+0.00(+0.00%)
Sep 04, 2013	3.162	3.162	3.162	3.162	102	-0.10(-2.99%)
Aug 30, 2013	3.113	3.259	3.259	3.259	925	-0.15(-4.29%)
Aug 27, 2013	3.454	3.405	3.405	3.405	1,747	-0.05(-1.41%)
Aug 26, 2013	3.473	3.473	3.454	3.454	2,015	-0.05(-1.39%)
Aug 23, 2013	3.454	3.522	3.356	3.502	3,432	+0.32(+10.09%)
Aug 22, 2013	3.230	3.240	3.064	3.181	3,559	-0.06(-1.80%)
Aug 21, 2013	3.210	3.279	3.191	3.240	1,953	+0.03(+0.91%)
Aug 20, 2013	3.307	3.308	3.210	3.210	1,336	+0.04(+1.23%)
Aug 15, 2013	3.133	3.171	3.171	3.171	822	+0.06(+1.87%)
Aug 14, 2013	3.133	3.298	3.113	3.113	2,364	-0.10(-3.03%)
Aug 13, 2013	3.308	3.308	3.201	3.210	7,478	-0.10(-2.94%)
Aug 12, 2013	3.162	3.308	3.162	3.308	262	-0.11(-3.13%)
Aug 09, 2013	3.415	3.415	3.415	3.415	205	+0.00(+0.00%)
Aug 08, 2013	3.162	3.415	3.123	3.415	719	-0.02(-0.57%)
Aug 07, 2013	3.434	3.434	3.434	3.434	102	+0.00(+0.00%)
Aug 06, 2013	3.434	3.434	3.434	3.434	102	-0.07(-1.95%)
Aug 05, 2013	3.473	3.502	3.463	3.502	1,027	+0.00(+0.00%)
Aug 02, 2013	3.279	3.607	3.279	3.502	5,277	+0.10(+2.86%)