Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	1.302	1.302	1.289	1.302	5,585	+0.01(+0.52%)
Oct 28, 2004	1.302	1.302	1.289	1.296	6,206	-0.02(-1.53%)
Oct 27, 2004	1.356	1.356	1.316	1.316	7,447	-0.04(-2.97%)
Oct 26, 2004	1.289	1.356	1.289	1.356	83,165	+0.08(+6.43%)
Oct 25, 2004	1.274	1.274	1.274	1.274	620	-0.00(-0.32%)
Oct 22, 2004	1.274	1.278	1.262	1.278	5,585	+0.01(+1.06%)
Oct 21, 2004	1.263	1.265	1.263	1.265	14,274	+0.00(+0.21%)
Oct 20, 2004	1.262	1.262	1.262	1.262	3,103	+0.01(+0.43%)
Oct 19, 2004	1.257	1.257	1.257	1.257	620	+0.00(+0.00%)
Oct 18, 2004	1.257	1.257	1.257	1.257	11,171	+0.01(+0.64%)
Oct 15, 2004	1.265	1.265	1.249	1.249	5,585	-0.01(-1.06%)
Oct 14, 2004	1.266	1.266	1.262	1.262	2,482	-0.01(-0.47%)
Oct 13, 2004	1.276	1.276	1.262	1.268	6,827	-0.01(-1.11%)
Oct 12, 2004	1.270	1.284	1.270	1.282	18,619	+0.01(+0.42%)
Oct 11, 2004	1.277	1.277	1.277	1.277	620	+0.00(+0.00%)
Oct 08, 2004	1.277	1.277	1.277	1.277	2,482	+0.00(+0.11%)
Oct 07, 2004	1.276	1.294	1.276	1.276	10,550	+0.01(+1.06%)
Oct 06, 2004	1.263	1.274	1.262	1.262	10,550	-0.01(-0.53%)
Oct 05, 2004	1.262	1.289	1.262	1.269	14,274	+0.02(+1.61%)
Oct 04, 2004	1.235	1.262	1.235	1.249	5,585	+0.00(+0.00%)
Oct 01, 2004	1.249	1.249	1.249	1.249	0	+0.00(+0.00%)
Sep 30, 2004	1.276	1.276	1.249	1.249	4,965	-0.03(-2.10%)
Sep 29, 2004	1.249	1.276	1.249	1.276	6,206	+0.01(+1.06%)
Sep 28, 2004	1.235	1.262	1.235	1.262	9,309	+0.04(+3.30%)
Sep 27, 2004	1.222	1.222	1.222	1.222	620	+0.01(+1.11%)
Sep 24, 2004	1.192	1.208	1.192	1.208	8,688	+0.02(+1.47%)
Sep 23, 2004	1.176	1.191	1.174	1.191	26,066	+0.01(+0.77%)
Sep 22, 2004	1.182	1.182	1.182	1.182	1,241	-0.01(-0.54%)
Sep 21, 2004	1.188	1.188	1.188	1.188	0	+0.00(+0.00%)
Sep 20, 2004	1.195	1.202	1.188	1.188	6,206	-0.01(-0.56%)
Sep 17, 2004	1.195	1.195	1.195	1.195	0	+0.00(+0.00%)
Sep 16, 2004	1.195	1.195	1.195	1.195	55,237	-0.03(-2.20%)
Sep 15, 2004	1.222	1.222	1.222	1.222	0	+0.00(+0.00%)
Sep 14, 2004	1.242	1.242	1.222	1.222	5,585	-0.03(-2.15%)
Sep 13, 2004	1.276	1.276	1.249	1.249	4,965	-0.02(-1.36%)
Sep 10, 2004	1.266	1.266	1.266	1.266	1,861	-0.00(-0.02%)
Sep 09, 2004	1.278	1.278	1.266	1.266	9,930	-0.02(-1.42%)
Sep 08, 2004	1.289	1.289	1.284	1.284	11,171	-0.00(-0.35%)
Sep 07, 2004	1.249	1.294	1.249	1.289	15,516	+0.04(+3.23%)
Sep 03, 2004	1.206	1.249	1.206	1.249	14,274	+0.04(+3.56%)
Sep 02, 2004	1.202	1.206	1.202	1.206	2,482	+0.01(+0.90%)
Sep 01, 2004	1.195	1.195	1.195	1.195	0	+0.00(+0.00%)
Aug 31, 2004	1.195	1.195	1.195	1.195	0	+0.00(+0.00%)
Aug 30, 2004	1.208	1.208	1.195	1.195	12,412	-0.03(-2.20%)
Aug 27, 2004	1.249	1.249	1.215	1.222	9,930	-0.01(-1.09%)
Aug 26, 2004	1.235	1.235	1.235	1.235	3,103	-0.01(-1.08%)
Aug 25, 2004	1.235	1.249	1.235	1.249	3,723	+0.01(+1.09%)
Aug 24, 2004	1.235	1.259	1.222	1.235	50,271	-0.01(-1.08%)
Aug 23, 2004	1.270	1.289	1.249	1.249	8,068	-0.02(-1.63%)
Aug 20, 2004	1.248	1.289	1.248	1.269	16,136	+0.02(+1.66%)
Aug 19, 2004	1.222	1.249	1.222	1.249	13,654	+0.03(+2.22%)
Aug 18, 2004	1.208	1.222	1.208	1.222	4,965	+0.02(+2.00%)
Aug 17, 2004	1.191	1.222	1.191	1.198	19,860	+0.01(+1.13%)
Aug 16, 2004	1.182	1.195	1.182	1.184	19,860	+0.02(+1.38%)
Aug 13, 2004	1.168	1.168	1.168	1.168	620	+0.00(+0.00%)
Aug 12, 2004	1.147	1.168	1.146	1.168	4,965	+0.03(+2.91%)
Aug 11, 2004	1.135	1.135	1.135	1.135	8,688	+0.00(+0.05%)
Aug 10, 2004	1.135	1.135	1.135	1.135	1,241	+0.01(+0.55%)
Aug 09, 2004	1.141	1.141	1.128	1.128	48,410	-0.03(-2.28%)
Aug 06, 2004	1.155	1.155	1.155	1.155	620	+0.00(+0.00%)
Aug 05, 2004	1.155	1.155	1.155	1.155	1,241	+0.01(+1.18%)
Aug 04, 2004	1.147	1.155	1.141	1.141	19,239	+0.00(+0.28%)
Aug 03, 2004	1.141	1.141	1.138	1.138	3,103	-0.01(-0.87%)