Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2014	2.740	2.750	2.740	2.750	817	+0.13(+5.13%)
Sep 30, 2014	2.620	2.670	2.570	2.616	9,606	-0.07(-2.76%)
Sep 29, 2014	2.660	2.730	2.620	2.690	2,198	-0.04(-1.29%)
Sep 26, 2014	2.725	2.725	2.725	2.725	150	-0.07(-2.67%)
Sep 24, 2014	2.800	2.800	2.800	2.800	0	+0.00(+0.00%)
Sep 23, 2014	2.800	2.800	2.800	2.800	800	+0.02(+0.79%)
Sep 22, 2014	2.800	2.800	2.640	2.778	2,841	-0.14(-4.86%)
Sep 19, 2014	2.840	2.920	2.800	2.920	8,257	+0.12(+4.29%)
Sep 18, 2014	2.810	2.930	2.800	2.800	1,342	-0.11(-3.71%)
Sep 17, 2014	2.810	2.908	2.810	2.908	407	+0.07(+2.39%)
Sep 16, 2014	2.870	2.870	2.710	2.840	8,005	-0.06(-2.07%)
Sep 15, 2014	2.980	2.980	2.900	2.900	1,124	-0.04(-1.36%)
Sep 12, 2014	2.940	2.940	2.940	2.940	9	+0.00(+0.00%)
Sep 11, 2014	2.900	2.940	2.900	2.940	1,634	+0.03(+1.03%)
Sep 10, 2014	2.910	2.910	2.910	2.910	238	-0.02(-0.68%)
Sep 09, 2014	2.910	2.930	2.910	2.930	497	-0.05(-1.67%)
Sep 08, 2014	2.910	2.980	2.910	2.980	449	-0.01(-0.33%)
Sep 05, 2014	2.990	2.990	2.990	2.990	169	-0.01(-0.34%)
Sep 03, 2014	3.000	3.000	3.000	3.000	0	+0.00(+0.00%)
Sep 02, 2014	2.920	3.000	2.920	3.000	650	+0.05(+1.69%)
Aug 26, 2014	2.950	2.950	2.950	2.950	1,400	-0.05(-1.67%)
Aug 25, 2014	2.900	3.030	2.937	3.000	8,104	+0.06(+2.14%)
Aug 22, 2014	2.900	2.937	2.900	2.937	700	+0.04(+1.28%)
Aug 21, 2014	2.950	2.966	2.900	2.900	8,275	+0.00(+0.00%)
Aug 20, 2014	2.930	2.936	2.900	2.900	3,950	-0.10(-3.33%)
Aug 19, 2014	2.940	3.000	2.940	3.000	1,600	+0.08(+2.74%)
Aug 18, 2014	2.920	2.920	2.920	2.920	100	-0.04(-1.35%)
Aug 15, 2014	2.950	2.990	2.950	2.960	500	-0.03(-1.00%)
Aug 14, 2014	2.920	2.920	2.920	2.990	3,220	-0.01(-0.33%)
Aug 13, 2014	3.020	3.020	2.900	3.000	2,400	-0.02(-0.66%)
Aug 12, 2014	2.980	3.020	2.980	3.020	306	+0.10(+3.42%)
Aug 11, 2014	2.930	2.946	2.920	2.920	1,920	-0.01(-0.34%)
Aug 08, 2014	2.900	3.020	2.900	2.930	2,301	-0.08(-2.66%)
Aug 05, 2014	2.920	3.010	3.010	3.010	2,100	+0.07(+2.48%)
Aug 04, 2014	2.950	2.980	2.900	2.937	13,550	-0.01(-0.43%)