Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.00	22.00	21.00	21.97	2,300	+0.72(+3.39%)
Apr 27, 2007	20.90	21.33	20.90	21.25	2,000	+0.25(+1.19%)
Apr 26, 2007	20.95	21.00	20.95	21.00	200	+0.32(+1.55%)
Apr 25, 2007	20.77	20.77	20.65	20.68	5,400	-0.23(-1.10%)
Apr 24, 2007	20.78	20.91	20.78	20.91	1,000	+0.22(+1.06%)
Apr 23, 2007	20.57	20.69	20.45	20.69	300	+0.12(+0.58%)
Apr 20, 2007	20.45	20.66	20.45	20.57	1,900	-0.09(-0.44%)
Apr 19, 2007	20.90	20.90	20.60	20.66	2,600	-0.43(-2.04%)
Apr 18, 2007	21.09	21.09	21.09	21.09	0	+0.00(+0.00%)
Apr 17, 2007	21.20	21.33	21.09	21.09	1,100	-0.02(-0.10%)
Apr 16, 2007	21.30	21.30	21.11	21.11	500	-0.35(-1.63%)
Apr 13, 2007	21.35	21.60	21.00	21.46	4,800	+0.12(+0.56%)
Apr 12, 2007	20.95	21.39	20.95	21.34	500	+0.64(+3.09%)
Apr 11, 2007	20.70	20.80	20.50	20.70	3,200	+0.07(+0.34%)
Apr 10, 2007	20.65	21.11	20.52	20.63	5,000	+0.00(+0.00%)
Apr 09, 2007	20.22	20.63	20.20	20.63	3,200	+0.33(+1.63%)
Apr 05, 2007	20.10	20.30	20.10	20.30	2,400	+0.18(+0.89%)
Apr 04, 2007	20.10	20.23	20.07	20.12	3,600	-0.03(-0.15%)
Apr 03, 2007	20.26	20.26	20.08	20.15	6,700	-0.10(-0.49%)
Apr 02, 2007	20.26	20.26	20.25	20.25	1,700	-0.15(-0.74%)
Mar 30, 2007	20.10	20.43	19.95	20.40	9,100	+0.30(+1.49%)
Mar 29, 2007	20.15	20.15	20.00	20.10	6,900	-0.07(-0.35%)
Mar 28, 2007	19.86	20.20	19.86	20.17	4,000	+0.06(+0.30%)
Mar 27, 2007	20.61	20.61	20.01	20.11	4,600	-0.65(-3.13%)
Mar 26, 2007	20.33	20.86	20.01	20.76	4,300	+0.65(+3.23%)
Mar 23, 2007	20.90	21.35	20.11	20.11	10,900	-0.54(-2.62%)
Mar 22, 2007	19.96	20.65	19.93	20.65	6,800	+0.68(+3.41%)
Mar 21, 2007	19.80	20.22	19.80	19.97	5,300	-0.22(-1.09%)
Mar 20, 2007	19.80	20.25	19.56	20.19	9,800	+0.52(+2.64%)
Mar 19, 2007	19.33	20.49	19.33	19.67	9,300	+0.07(+0.36%)
Mar 16, 2007	19.81	20.00	19.30	19.60	4,000	-0.21(-1.06%)
Mar 15, 2007	19.50	19.95	19.33	19.81	5,200	+0.18(+0.92%)
Mar 14, 2007	19.70	19.99	19.26	19.63	8,800	+0.03(+0.15%)
Mar 13, 2007	19.95	20.24	19.56	19.60	18,000	-0.60(-2.97%)
Mar 12, 2007	20.20	20.44	20.01	20.20	8,200	-0.03(-0.15%)
Mar 09, 2007	19.95	20.23	19.80	20.23	3,800	+0.29(+1.45%)
Mar 08, 2007	19.80	20.85	19.80	19.94	4,000	+0.14(+0.71%)
Mar 07, 2007	20.14	20.34	19.60	19.80	6,000	-0.22(-1.10%)
Mar 06, 2007	20.68	20.76	20.00	20.02	5,500	-0.69(-3.33%)
Mar 05, 2007	20.77	20.90	20.68	20.71	3,700	-0.31(-1.47%)
Mar 02, 2007	21.15	21.15	20.66	21.02	4,800	-0.21(-0.99%)
Mar 01, 2007	21.23	21.23	21.23	21.23	100	+0.00(+0.00%)
Feb 28, 2007	21.00	21.24	20.78	21.23	4,300	+0.48(+2.31%)
Feb 27, 2007	21.01	21.02	20.75	20.75	5,400	-0.30(-1.43%)
Feb 26, 2007	20.80	21.05	20.80	21.05	1,600	+0.11(+0.53%)
Feb 23, 2007	21.17	21.20	20.93	20.94	3,000	-0.01(-0.05%)
Feb 22, 2007	21.00	21.01	20.85	20.95	1,800	-0.16(-0.76%)
Feb 21, 2007	21.30	21.30	21.01	21.11	6,200	-0.22(-1.03%)
Feb 20, 2007	21.40	21.40	21.10	21.33	5,300	+0.06(+0.28%)
Feb 16, 2007	21.20	21.40	20.56	21.27	1,300	-0.18(-0.84%)
Feb 15, 2007	21.40	21.45	21.07	21.45	1,400	+0.14(+0.66%)
Feb 14, 2007	21.08	21.59	20.75	21.31	7,300	+0.08(+0.38%)
Feb 13, 2007	20.84	21.31	20.35	21.23	10,100	+0.13(+0.62%)
Feb 12, 2007	21.01	21.10	21.01	21.10	200	+0.18(+0.86%)
Feb 09, 2007	20.91	21.10	20.91	20.92	7,800	+0.22(+1.06%)
Feb 08, 2007	20.60	20.71	20.60	20.70	1,500	-0.03(-0.14%)
Feb 07, 2007	20.60	20.85	20.35	20.73	800	-0.21(-1.00%)
Feb 06, 2007	20.65	20.94	20.51	20.94	700	+0.49(+2.40%)
Feb 05, 2007	20.50	20.75	20.45	20.45	7,100	-0.27(-1.30%)
Feb 02, 2007	21.49	21.49	20.50	20.72	7,100	-0.07(-0.34%)