Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	1.347	1.347	1.333	1.347	5,400	+0.01(+0.52%)
Oct 28, 2004	1.347	1.347	1.333	1.340	6,000	-0.02(-1.53%)
Oct 27, 2004	1.403	1.403	1.361	1.361	7,200	-0.04(-2.97%)
Oct 26, 2004	1.333	1.403	1.333	1.403	80,400	+0.08(+6.43%)
Oct 25, 2004	1.318	1.318	1.318	1.318	600	-0.00(-0.31%)
Oct 22, 2004	1.318	1.322	1.306	1.322	5,400	+0.01(+1.06%)
Oct 21, 2004	1.307	1.308	1.307	1.308	13,800	+0.00(+0.21%)
Oct 20, 2004	1.306	1.306	1.306	1.306	3,000	+0.01(+0.43%)
Oct 19, 2004	1.300	1.300	1.300	1.300	600	+0.00(+0.00%)
Oct 18, 2004	1.300	1.300	1.300	1.300	10,800	+0.01(+0.64%)
Oct 15, 2004	1.308	1.308	1.292	1.292	5,400	-0.01(-1.06%)
Oct 14, 2004	1.310	1.310	1.306	1.306	2,400	-0.01(-0.47%)
Oct 13, 2004	1.319	1.319	1.306	1.312	6,600	-0.01(-1.11%)
Oct 12, 2004	1.314	1.328	1.314	1.326	18,000	+0.01(+0.42%)
Oct 11, 2004	1.321	1.321	1.321	1.321	600	+0.00(+0.00%)
Oct 08, 2004	1.321	1.321	1.321	1.321	2,400	+0.00(+0.10%)
Oct 07, 2004	1.319	1.339	1.319	1.319	10,200	+0.01(+1.06%)
Oct 06, 2004	1.307	1.318	1.306	1.306	10,200	-0.01(-0.53%)
Oct 05, 2004	1.306	1.333	1.306	1.312	13,800	+0.02(+1.61%)
Oct 04, 2004	1.278	1.306	1.278	1.292	5,400	+0.00(+0.00%)
Oct 01, 2004	1.292	1.292	1.292	1.292	0	+0.00(+0.00%)
Sep 30, 2004	1.319	1.319	1.292	1.292	4,800	-0.03(-2.11%)
Sep 29, 2004	1.292	1.319	1.292	1.319	6,000	+0.01(+1.06%)
Sep 28, 2004	1.278	1.306	1.278	1.306	9,000	+0.04(+3.30%)
Sep 27, 2004	1.264	1.264	1.264	1.264	600	+0.01(+1.11%)
Sep 24, 2004	1.233	1.250	1.233	1.250	8,400	+0.02(+1.47%)
Sep 23, 2004	1.217	1.232	1.214	1.232	25,200	+0.01(+0.77%)
Sep 22, 2004	1.222	1.222	1.222	1.222	1,200	-0.01(-0.54%)
Sep 21, 2004	1.229	1.229	1.229	1.229	0	+0.00(+0.00%)
Sep 20, 2004	1.236	1.243	1.229	1.229	6,000	-0.01(-0.56%)
Sep 17, 2004	1.236	1.236	1.236	1.236	0	+0.00(+0.00%)
Sep 16, 2004	1.236	1.236	1.236	1.236	53,400	-0.03(-2.20%)
Sep 15, 2004	1.264	1.264	1.264	1.264	0	+0.00(+0.00%)
Sep 14, 2004	1.285	1.285	1.264	1.264	5,400	-0.03(-2.15%)
Sep 13, 2004	1.319	1.319	1.292	1.292	4,800	-0.02(-1.36%)
Sep 10, 2004	1.309	1.309	1.309	1.309	1,800	-0.00(-0.02%)
Sep 09, 2004	1.322	1.322	1.310	1.310	9,600	-0.02(-1.42%)
Sep 08, 2004	1.333	1.333	1.328	1.329	10,800	-0.00(-0.35%)
Sep 07, 2004	1.292	1.339	1.292	1.333	15,000	+0.04(+3.23%)
Sep 03, 2004	1.247	1.292	1.247	1.292	13,800	+0.04(+3.56%)
Sep 02, 2004	1.243	1.247	1.243	1.247	2,400	+0.01(+0.90%)
Sep 01, 2004	1.236	1.236	1.236	1.236	0	+0.00(+0.00%)
Aug 31, 2004	1.236	1.236	1.236	1.236	0	+0.00(+0.00%)
Aug 30, 2004	1.250	1.250	1.236	1.236	12,000	-0.03(-2.20%)
Aug 27, 2004	1.292	1.292	1.257	1.264	9,600	-0.01(-1.09%)
Aug 26, 2004	1.278	1.278	1.278	1.278	3,000	-0.01(-1.08%)
Aug 25, 2004	1.278	1.292	1.278	1.292	3,600	+0.01(+1.09%)
Aug 24, 2004	1.278	1.303	1.264	1.278	48,600	-0.01(-1.08%)
Aug 23, 2004	1.314	1.333	1.292	1.292	7,800	-0.02(-1.63%)
Aug 20, 2004	1.291	1.333	1.291	1.313	15,600	+0.02(+1.66%)
Aug 19, 2004	1.264	1.292	1.264	1.292	13,200	+0.03(+2.22%)
Aug 18, 2004	1.250	1.264	1.250	1.264	4,800	+0.02(+2.00%)
Aug 17, 2004	1.232	1.264	1.232	1.239	19,200	+0.01(+1.13%)
Aug 16, 2004	1.222	1.236	1.222	1.225	19,200	+0.02(+1.38%)
Aug 13, 2004	1.208	1.208	1.208	1.208	600	+0.00(+0.00%)
Aug 12, 2004	1.186	1.208	1.186	1.208	4,800	+0.03(+2.91%)
Aug 11, 2004	1.174	1.174	1.174	1.174	8,400	+0.00(+0.05%)
Aug 10, 2004	1.174	1.174	1.174	1.174	1,200	+0.01(+0.55%)
Aug 09, 2004	1.181	1.181	1.167	1.167	46,800	-0.03(-2.28%)
Aug 06, 2004	1.194	1.194	1.194	1.194	600	+0.00(+0.00%)
Aug 05, 2004	1.194	1.194	1.194	1.194	1,200	+0.01(+1.18%)
Aug 04, 2004	1.186	1.194	1.181	1.181	18,600	+0.00(+0.28%)
Aug 03, 2004	1.181	1.181	1.177	1.177	3,000	-0.01(-0.87%)