Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	2.800	3.300	2.800	3.080	85,672	+0.05(+1.65%)
Apr 29, 2015	2.940	3.180	2.450	3.030	88,198	+0.09(+3.06%)
Apr 28, 2015	3.000	3.440	2.870	2.940	144,960	-0.06(-2.00%)
Apr 27, 2015	2.860	3.000	2.770	3.000	28,114	+0.19(+6.76%)
Apr 24, 2015	2.670	2.830	2.570	2.810	26,368	+0.15(+5.64%)
Apr 23, 2015	2.470	2.720	2.470	2.660	38,953	+0.15(+5.98%)
Apr 22, 2015	2.510	2.550	2.500	2.510	5,488	+0.00(+0.00%)
Apr 21, 2015	2.570	2.599	2.495	2.510	6,597	-0.04(-1.57%)
Apr 20, 2015	2.560	2.869	2.460	2.550	30,134	+0.04(+1.59%)
Apr 17, 2015	2.590	2.600	2.510	2.510	20,618	-0.05(-1.95%)
Apr 16, 2015	2.520	2.640	2.430	2.560	54,118	+0.09(+3.64%)
Apr 15, 2015	2.600	2.600	2.470	2.470	18,589	-0.11(-4.26%)
Apr 14, 2015	2.630	2.630	2.430	2.580	26,654	-0.11(-4.09%)
Apr 13, 2015	2.940	2.940	2.690	2.690	1,852	-0.04(-1.47%)
Apr 10, 2015	2.410	3.060	2.410	2.730	22,290	+0.16(+6.23%)
Apr 09, 2015	2.420	2.570	2.420	2.570	4,496	-0.06(-2.28%)
Apr 08, 2015	2.810	2.810	2.620	2.630	16,807	-0.17(-6.07%)
Apr 07, 2015	2.390	3.020	2.330	2.800	83,007	+0.42(+17.65%)
Apr 06, 2015	2.370	2.450	2.330	2.380	17,905	+0.02(+0.85%)
Apr 02, 2015	2.480	2.360	2.360	2.360	7,900	-0.09(-3.67%)
Apr 01, 2015	2.390	2.460	2.350	2.450	3,266	+0.07(+2.94%)
Mar 31, 2015	2.450	2.570	2.350	2.380	33,592	-0.07(-2.86%)
Mar 30, 2015	2.820	2.860	2.340	2.450	100,045	-0.24(-8.92%)
Mar 27, 2015	2.650	2.880	2.620	2.690	71,134	+0.05(+2.05%)
Mar 26, 2015	2.390	2.750	2.320	2.636	50,917	+0.29(+12.17%)
Mar 25, 2015	2.410	2.410	2.320	2.350	65,335	-0.10(-4.08%)
Mar 24, 2015	2.520	2.520	2.400	2.450	9,407	-0.05(-2.00%)
Mar 23, 2015	2.430	2.500	2.340	2.500	5,067	-0.04(-1.57%)
Mar 20, 2015	2.450	2.540	2.450	2.540	1,235	+0.04(+1.60%)
Mar 19, 2015	2.500	2.500	2.490	2.500	1,384	+0.00(+0.00%)
Mar 18, 2015	2.500	2.500	2.500	2.500	4,520	+0.06(+2.46%)
Mar 16, 2015	2.400	2.440	2.400	2.440	16	+0.02(+0.83%)
Mar 11, 2015	2.380	2.420	2.380	2.420	61	-0.06(-2.42%)
Mar 10, 2015	2.480	2.480	2.480	2.480	301	+0.03(+1.22%)
Mar 09, 2015	2.450	2.450	2.450	2.450	303	-0.05(-2.00%)
Mar 06, 2015	2.480	2.500	2.400	2.500	2,587	+0.07(+2.88%)
Mar 05, 2015	2.390	2.430	2.390	2.430	795	-0.01(-0.41%)
Mar 04, 2015	2.360	2.450	2.360	2.440	683	+0.08(+3.39%)
Mar 03, 2015	2.360	2.360	2.360	2.360	312	+0.05(+2.16%)
Mar 02, 2015	2.310	2.310	2.310	2.310	1,386	-0.14(-5.71%)
Feb 25, 2015	2.420	2.450	2.450	2.450	3,300	+0.03(+1.24%)
Feb 24, 2015	2.460	2.460	2.420	2.420	6,600	-0.06(-2.42%)
Feb 23, 2015	2.441	2.515	2.440	2.480	7,111	-0.02(-0.80%)
Feb 20, 2015	2.490	2.500	2.310	2.500	17,052	+0.07(+2.88%)
Feb 19, 2015	2.500	2.610	2.430	2.430	5,340	-0.17(-6.56%)
Feb 18, 2015	2.620	2.620	2.600	2.600	2,780	-0.10(-3.69%)
Feb 13, 2015	2.660	2.700	2.660	2.700	3	+0.09(+3.44%)
Feb 12, 2015	2.610	2.610	2.610	2.610	350	+0.01(+0.39%)
Feb 11, 2015	2.600	2.600	2.600	2.600	200	-0.03(-1.14%)
Feb 10, 2015	2.630	2.665	2.630	2.630	2,375	-0.03(-1.13%)
Feb 09, 2015	2.610	2.660	2.600	2.660	20,617	+0.06(+2.31%)
Feb 06, 2015	2.650	2.670	2.350	2.600	26,402	-0.17(-6.19%)
Feb 05, 2015	2.772	2.772	2.772	2.772	100	-0.03(-1.02%)
Feb 03, 2015	2.890	2.800	2.800	2.800	3,200	+0.00(+0.00%)