Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	3.340	3.340	3.340	3.340	100	-0.03(-0.89%)
Oct 26, 2012	3.280	3.370	3.370	3.370	400	+0.03(+0.90%)
Oct 25, 2012	3.400	3.400	3.340	3.340	2,000	-0.06(-1.76%)
Oct 24, 2012	3.340	3.400	3.210	3.400	1,100	+0.19(+5.86%)
Oct 23, 2012	3.200	3.370	3.200	3.212	5,300	-0.14(-4.13%)
Oct 19, 2012	3.330	3.350	3.330	3.350	5,861	+0.00(+0.00%)
Oct 18, 2012	3.340	3.350	3.340	3.350	2,800	+0.06(+1.82%)
Oct 17, 2012	3.230	3.290	3.050	3.290	5,110	-0.08(-2.37%)
Oct 16, 2012	3.200	3.370	3.200	3.370	3,960	-0.03(-0.88%)
Oct 15, 2012	3.400	3.400	3.400	3.400	100	+0.01(+0.29%)
Oct 11, 2012	3.380	3.390	3.390	3.390	2,600	+0.10(+2.88%)
Oct 10, 2012	3.400	3.400	3.295	3.295	1,300	-0.00(-0.15%)
Oct 09, 2012	3.300	3.300	3.300	3.300	205	-0.11(-3.23%)
Oct 08, 2012	3.410	3.410	3.410	3.410	100	-0.03(-0.87%)
Oct 05, 2012	3.380	3.440	3.380	3.440	600	+0.15(+4.56%)
Oct 04, 2012	3.470	3.470	3.290	3.290	485	-0.19(-5.46%)
Oct 03, 2012	3.250	3.500	3.250	3.480	52,914	+0.26(+8.07%)
Oct 01, 2012	3.220	3.220	3.220	3.220	0	+0.00(+0.00%)
Sep 28, 2012	3.020	3.220	3.020	3.220	400	+0.08(+2.55%)
Sep 27, 2012	3.150	3.150	3.140	3.140	300	-0.05(-1.48%)
Sep 25, 2012	3.080	3.187	3.187	3.187	2,300	+0.04(+1.18%)
Sep 24, 2012	3.150	3.150	3.150	3.150	4,559	-0.12(-3.67%)
Sep 21, 2012	3.270	3.270	3.270	3.270	921	+0.03(+0.93%)
Sep 20, 2012	3.100	3.240	3.090	3.240	1,600	-0.03(-0.92%)
Sep 19, 2012	3.270	3.270	3.270	3.270	500	+0.05(+1.49%)
Sep 18, 2012	3.220	3.222	3.220	3.222	300	-0.01(-0.25%)
Sep 17, 2012	3.230	3.230	3.230	3.230	300	-0.03(-0.92%)
Sep 14, 2012	3.210	3.270	3.157	3.260	700	+0.11(+3.49%)
Sep 12, 2012	3.180	3.150	3.150	3.150	700	-0.02(-0.63%)
Sep 11, 2012	3.170	3.170	3.170	3.170	100	+0.07(+2.30%)
Sep 10, 2012	3.070	3.100	3.070	3.099	1,850	+0.04(+1.26%)
Sep 07, 2012	3.100	3.100	3.050	3.060	12,230	-0.08(-2.54%)
Sep 06, 2012	3.060	3.140	3.050	3.140	9,930	-0.01(-0.32%)
Sep 05, 2012	3.150	3.150	3.150	3.150	100	+0.08(+2.61%)
Aug 31, 2012	3.280	3.070	3.070	3.070	1,300	-0.23(-6.97%)
Aug 28, 2012	3.290	3.300	3.300	3.300	500	-0.02(-0.60%)
Aug 27, 2012	3.280	3.370	3.280	3.320	1,600	+0.03(+1.01%)
Aug 24, 2012	3.300	3.300	2.990	3.287	1,343	+0.13(+4.02%)
Aug 21, 2012	3.340	3.160	3.160	3.160	1,700	+0.02(+0.64%)
Aug 20, 2012	3.070	3.270	3.027	3.140	4,350	+0.07(+2.28%)
Aug 17, 2012	2.950	3.070	2.950	3.070	700	-0.00(-0.16%)
Aug 16, 2012	2.960	3.075	2.950	3.075	2,700	-0.02(-0.49%)
Aug 15, 2012	2.950	3.090	2.930	3.090	5,900	+0.02(+0.65%)
Aug 14, 2012	2.920	3.070	2.920	3.070	400	+0.07(+2.33%)
Aug 13, 2012	2.950	3.000	2.950	3.000	6,000	+0.00(+0.00%)
Aug 10, 2012	2.950	3.000	2.950	3.000	2,222	+0.04(+1.28%)
Aug 09, 2012	2.950	2.962	2.950	2.962	5,707	-0.14(-4.45%)
Aug 08, 2012	2.950	3.100	2.950	3.100	350	+0.00(+0.04%)
Aug 06, 2012	3.060	3.099	3.099	3.099	1,500	+0.15(+5.05%)
Aug 03, 2012	2.950	2.960	2.950	2.950	1,930	+0.05(+1.72%)
Aug 02, 2012	2.900	2.900	2.900	2.900	270	-0.11(-3.65%)