Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	2.700	2.670	2.670	2.670	2,800	-0.03(-1.11%)
Dec 30, 2014	2.700	2.760	2.700	2.700	2,519	-0.10(-3.57%)
Dec 29, 2014	2.700	2.800	2.470	2.800	25,957	+0.13(+4.87%)
Dec 26, 2014	2.350	2.960	2.280	2.670	99,154	+0.07(+2.69%)
Dec 24, 2014	2.720	2.600	2.600	2.600	5,300	+0.01(+0.39%)
Dec 23, 2014	2.510	2.590	2.450	2.590	4,395	+0.07(+2.78%)
Dec 22, 2014	2.536	2.650	2.520	2.520	4,006	-0.10(-3.82%)
Dec 19, 2014	2.700	2.900	2.530	2.620	39,122	-0.08(-2.96%)
Dec 18, 2014	2.470	2.860	2.400	2.700	15,935	+0.30(+12.50%)
Dec 17, 2014	2.420	2.460	2.400	2.400	779	-0.04(-1.64%)
Dec 16, 2014	2.400	2.540	2.400	2.440	5,052	-0.14(-5.43%)
Dec 15, 2014	2.410	2.600	2.330	2.580	14,814	+0.18(+7.50%)
Dec 12, 2014	2.340	2.400	2.220	2.400	910	+0.20(+9.09%)
Dec 11, 2014	2.410	2.410	2.200	2.200	1,467	-0.10(-4.35%)
Dec 10, 2014	2.260	2.520	2.230	2.300	2,354	-0.10(-4.17%)
Dec 09, 2014	2.410	2.490	2.400	2.400	2,454	+0.03(+1.27%)
Dec 08, 2014	2.260	2.380	2.250	2.370	8,587	+0.10(+4.22%)
Dec 05, 2014	2.410	2.410	2.250	2.274	3,230	+0.02(+1.07%)
Dec 04, 2014	2.340	2.830	2.180	2.250	48,895	-0.07(-3.02%)
Dec 03, 2014	2.460	2.460	2.320	2.320	3,957	-0.03(-1.28%)
Dec 02, 2014	2.350	2.350	2.350	2.350	100	+0.02(+1.00%)
Dec 01, 2014	2.340	2.340	2.320	2.327	7,583	-0.00(-0.14%)
Nov 28, 2014	2.330	2.355	2.330	2.330	1,801	-0.07(-2.92%)
Nov 26, 2014	2.320	2.400	2.400	2.400	3,700	-0.05(-2.04%)
Nov 25, 2014	2.327	2.470	2.327	2.450	800	-0.03(-1.21%)
Nov 21, 2014	2.320	2.480	2.480	2.480	3,700	+0.15(+6.44%)
Nov 20, 2014	2.330	2.330	2.330	2.330	1,000	-0.08(-3.32%)
Nov 18, 2014	2.460	2.410	2.410	2.410	2,500	-0.19(-7.31%)
Nov 14, 2014	2.430	2.600	2.600	2.600	3,000	+0.13(+5.26%)
Nov 13, 2014	2.550	2.600	2.350	2.470	4,900	-0.10(-3.89%)
Nov 12, 2014	2.760	2.760	2.570	2.570	7,775	-0.17(-6.20%)
Nov 11, 2014	2.750	2.850	2.680	2.740	4,476	-0.01(-0.36%)
Nov 10, 2014	2.394	2.800	2.370	2.750	32,241	+0.23(+9.13%)
Nov 06, 2014	2.450	2.520	2.520	2.520	1,900	+0.00(+0.01%)
Nov 05, 2014	2.410	2.520	2.330	2.520	44,923	-0.03(-1.19%)
Nov 04, 2014	2.489	2.560	2.489	2.550	1,732	+0.10(+4.08%)
Nov 03, 2014	2.350	2.460	2.350	2.450	4,462	-0.11(-4.30%)
Oct 31, 2014	2.560	2.570	2.560	2.560	2,190	+0.24(+10.34%)
Oct 29, 2014	2.400	2.320	2.320	2.320	3,100	-0.12(-4.91%)
Oct 28, 2014	2.410	2.440	2.410	2.440	1,900	-0.11(-4.43%)
Oct 27, 2014	2.580	2.590	2.552	2.553	400	-0.04(-1.43%)
Oct 24, 2014	2.590	2.590	2.590	2.590	1,300	-0.00(-0.08%)
Oct 23, 2014	2.580	2.600	2.537	2.592	2,156	+0.06(+2.19%)
Oct 22, 2014	2.418	2.600	2.418	2.537	2,784	-0.05(-2.07%)
Oct 21, 2014	2.590	2.590	2.590	2.590	219	+0.18(+7.43%)
Oct 20, 2014	2.490	2.490	2.411	2.411	566	+0.09(+3.92%)
Oct 17, 2014	2.600	2.650	2.320	2.320	5,855	-0.18(-7.20%)
Oct 16, 2014	2.570	2.570	2.510	2.500	1,725	+0.00(+0.00%)
Oct 15, 2014	2.600	2.600	2.498	2.500	2,900	-0.03(-1.31%)
Oct 14, 2014	2.560	2.990	2.533	2.533	7,750	+0.13(+5.55%)
Oct 13, 2014	2.380	2.400	2.400	2.400	2,850	+0.00(+0.00%)
Oct 10, 2014	2.400	2.400	2.400	2.400	3,488	+0.00(+0.00%)
Oct 09, 2014	2.450	2.450	2.380	2.400	21,210	-0.05(-2.04%)
Oct 08, 2014	2.460	2.460	2.430	2.450	9,114	-0.08(-3.16%)
Oct 07, 2014	2.570	2.570	2.390	2.530	9,370	-0.16(-5.98%)
Oct 06, 2014	2.568	2.750	2.520	2.691	3,371	+0.03(+1.15%)
Oct 03, 2014	2.600	2.660	2.600	2.660	345	-0.04(-1.46%)
Oct 02, 2014	2.530	2.700	2.530	2.700	300	-0.05(-1.81%)