Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3.140	3.174	3.140	3.140	2,282	+0.01(+0.32%)
Jun 27, 2014	3.130	3.130	3.130	3.130	100	-0.14(-4.28%)
Jun 26, 2014	3.167	3.360	3.140	3.270	700	-0.12(-3.54%)
Jun 25, 2014	3.180	3.390	3.120	3.390	3,490	+0.14(+4.31%)
Jun 24, 2014	3.230	3.250	3.230	3.250	6,806	+0.02(+0.62%)
Jun 23, 2014	3.090	3.240	3.090	3.230	3,180	-0.01(-0.31%)
Jun 20, 2014	3.060	3.240	3.060	3.240	3,762	+0.14(+4.52%)
Jun 19, 2014	3.100	3.100	3.095	3.100	585	+0.00(+0.00%)
Jun 18, 2014	3.100	3.100	3.100	3.100	401	+0.00(+0.00%)
Jun 17, 2014	3.232	3.232	3.069	3.100	2,774	-0.08(-2.52%)
Jun 16, 2014	3.190	3.190	3.180	3.180	217	-0.04(-1.24%)
Jun 13, 2014	3.040	3.250	3.040	3.220	13,695	+0.00(+0.00%)
Jun 12, 2014	3.080	3.240	3.050	3.220	6,254	+0.14(+4.55%)
Jun 11, 2014	3.060	3.080	3.050	3.080	775	+0.03(+0.98%)
Jun 10, 2014	3.050	3.050	3.050	3.050	506	-0.03(-0.97%)
Jun 05, 2014	3.080	3.080	3.080	3.080	0	+0.02(+0.65%)
Jun 04, 2014	3.100	3.240	3.010	3.060	19,733	-0.03(-0.97%)
Jun 03, 2014	3.090	3.090	3.090	3.090	132	-0.07(-2.22%)
Jun 02, 2014	3.150	3.170	3.150	3.160	1,000	-0.03(-1.02%)
May 30, 2014	3.070	3.200	3.070	3.192	2,960	+0.03(+1.02%)
May 29, 2014	3.232	3.232	3.150	3.160	6,200	-0.04(-1.24%)
May 23, 2014	3.200	3.200	3.200	3.200	1,500	-0.16(-4.76%)
May 20, 2014	3.360	3.360	3.360	3.360	0	-0.04(-1.18%)
May 19, 2014	3.340	3.400	3.340	3.400	325	-0.05(-1.42%)
May 16, 2014	3.260	3.449	3.260	3.449	700	-0.00(-0.03%)
May 15, 2014	3.460	3.460	3.450	3.450	550	+0.00(+0.00%)
May 14, 2014	3.320	3.460	3.320	3.450	60,379	+0.18(+5.50%)
May 13, 2014	3.200	3.300	3.100	3.270	3,652	+0.07(+2.16%)
May 12, 2014	3.150	3.210	3.150	3.201	5,145	+0.14(+4.61%)
May 09, 2014	3.060	3.060	3.060	3.060	54	+0.00(+0.00%)
May 08, 2014	3.090	3.130	3.060	3.060	1,918	-0.01(-0.33%)
May 07, 2014	3.050	3.070	3.050	3.070	4,200	+0.04(+1.32%)
May 06, 2014	3.120	3.150	3.030	3.030	6,652	-0.03(-0.98%)
May 02, 2014	3.060	3.060	3.060	3.060	0	-0.02(-0.58%)
May 01, 2014	3.050	3.120	3.050	3.078	653	+0.01(+0.28%)
Apr 30, 2014	3.042	3.070	3.042	3.070	1,307	+0.06(+1.98%)
Apr 29, 2014	3.150	3.150	3.010	3.010	1,100	+0.03(+1.01%)
Apr 28, 2014	3.130	3.130	2.980	2.980	1,156	+0.01(+0.34%)
Apr 25, 2014	2.990	3.090	2.940	2.970	6,335	-0.01(-0.33%)
Apr 24, 2014	3.050	3.050	2.940	2.980	5,206	-0.09(-2.93%)
Apr 23, 2014	3.070	3.070	3.070	3.070	300	-0.02(-0.65%)
Apr 22, 2014	3.139	3.139	3.090	3.090	1,406	-0.06(-1.90%)
Apr 16, 2014	3.150	3.150	3.150	3.150	0	+0.05(+1.61%)
Apr 15, 2014	3.100	3.100	3.100	3.100	760	-0.09(-2.82%)
Apr 14, 2014	3.190	3.190	3.190	3.190	100	+0.00(+0.00%)
Apr 11, 2014	3.190	3.190	3.190	3.190	5	+0.00(+0.00%)
Apr 10, 2014	3.070	3.190	3.070	3.190	5,800	+0.13(+4.24%)
Apr 09, 2014	3.100	3.100	3.060	3.060	2,000	-0.09(-2.85%)
Apr 08, 2014	3.000	3.150	2.980	3.150	12,661	+0.19(+6.42%)
Apr 07, 2014	2.960	2.960	2.960	2.960	315	-0.22(-6.92%)
Apr 04, 2014	3.050	3.180	3.050	3.180	1,029	+0.07(+2.25%)
Apr 03, 2014	3.140	3.150	3.110	3.110	8,277	+0.05(+1.63%)
Apr 02, 2014	3.060	3.140	3.060	3.060	743	+0.00(+0.00%)