Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	6.360	6.400	6.110	6.200	0	-0.13(-2.05%)
Oct 30, 2008	6.590	6.590	6.242	6.330	7,480	+0.15(+2.43%)
Oct 29, 2008	6.170	6.220	6.000	6.180	14,870	+0.09(+1.48%)
Oct 28, 2008	6.300	6.300	5.910	6.090	4,880	-0.18(-2.87%)
Oct 27, 2008	6.620	6.620	6.100	6.270	3,422	-0.35(-5.29%)
Oct 24, 2008	6.200	6.620	6.100	6.620	9,207	+0.13(+2.00%)
Oct 23, 2008	6.540	6.890	6.000	6.490	10,460	-0.07(-1.07%)
Oct 22, 2008	6.770	6.950	6.400	6.560	30,187	-0.28(-4.09%)
Oct 21, 2008	6.530	6.900	6.530	6.840	25,627	+0.10(+1.48%)
Oct 20, 2008	6.880	6.880	6.700	6.740	16,848	-0.11(-1.61%)
Oct 17, 2008	6.821	6.990	6.780	6.850	0	+0.05(+0.74%)
Oct 16, 2008	6.870	6.880	5.697	6.800	20,515	+0.05(+0.74%)
Oct 15, 2008	7.200	7.200	6.750	6.750	8,270	-0.45(-6.25%)
Oct 14, 2008	7.480	7.480	6.713	7.200	30,396	+0.00(+0.00%)
Oct 13, 2008	6.390	7.890	6.218	7.200	9,700	+1.21(+20.20%)
Oct 10, 2008	6.480	6.480	5.680	5.990	8,998	-0.61(-9.24%)
Oct 09, 2008	6.620	6.900	6.350	6.600	7,000	+0.10(+1.54%)
Oct 08, 2008	6.500	7.300	6.450	6.500	21,617	-0.38(-5.52%)
Oct 07, 2008	7.910	8.150	6.800	6.880	20,986	-1.03(-13.02%)
Oct 06, 2008	8.890	8.900	7.750	7.910	36,994	-1.09(-12.11%)
Oct 03, 2008	9.130	9.200	8.800	9.000	0	+0.00(+0.00%)
Oct 02, 2008	9.000	9.340	8.900	9.000	20,462	-0.10(-1.10%)
Oct 01, 2008	10.22	10.22	9.010	9.100	13,500	-0.36(-3.81%)
Sep 30, 2008	9.570	9.650	9.100	9.460	18,630	-0.14(-1.46%)
Sep 29, 2008	10.50	10.50	9.275	9.600	6,509	-0.94(-8.92%)
Sep 26, 2008	10.82	10.82	10.48	10.54	0	-0.11(-1.03%)
Sep 25, 2008	10.70	10.85	10.58	10.65	3,900	+0.02(+0.14%)
Sep 24, 2008	10.50	10.64	10.50	10.63	1,600	-0.12(-1.07%)
Sep 23, 2008	10.67	11.00	10.41	10.75	10,494	-0.06(-0.56%)
Sep 22, 2008	10.50	10.94	10.21	10.81	12,234	+0.36(+3.44%)
Sep 19, 2008	9.950	10.50	9.870	10.45	0	+0.79(+8.18%)
Sep 18, 2008	9.450	9.700	8.950	9.660	12,564	+0.30(+3.21%)
Sep 17, 2008	9.490	9.720	9.100	9.360	19,988	-0.07(-0.74%)
Sep 16, 2008	8.500	9.550	8.500	9.430	21,476	+0.91(+10.68%)
Sep 15, 2008	10.80	10.80	8.520	8.520	24,800	-2.63(-23.59%)
Sep 12, 2008	11.31	11.65	11.12	11.15	6,500	-0.10(-0.89%)
Sep 11, 2008	10.75	11.45	10.35	11.25	7,400	+0.25(+2.27%)
Sep 10, 2008	10.90	11.25	10.90	11.00	10,350	+0.49(+4.66%)
Sep 09, 2008	11.70	11.85	10.51	10.51	11,900	-1.34(-11.31%)
Sep 08, 2008	11.90	12.10	11.85	11.85	7,000	+0.00(+0.00%)
Sep 05, 2008	12.18	12.35	11.60	11.85	0	-0.31(-2.55%)
Sep 04, 2008	11.70	12.25	11.25	12.16	48,640	+0.21(+1.76%)
Sep 03, 2008	11.73	12.13	11.55	11.95	20,205	+0.35(+3.02%)
Sep 02, 2008	11.95	11.99	11.45	11.60	6,370	-0.39(-3.25%)
Aug 29, 2008	12.00	12.20	10.80	11.99	0	-0.24(-1.96%)
Aug 28, 2008	12.60	12.69	12.11	12.23	18,250	-0.45(-3.55%)
Aug 27, 2008	12.60	12.75	12.50	12.68	19,933	+0.23(+1.85%)
Aug 26, 2008	12.50	12.68	12.30	12.45	6,400	+0.15(+1.22%)
Aug 25, 2008	12.73	12.75	12.23	12.30	30,584	+0.00(+0.00%)
Aug 22, 2008	12.49	12.60	12.00	12.30	44,254	+0.60(+5.13%)
Aug 21, 2008	11.64	12.00	11.64	11.70	12,495	+0.25(+2.18%)
Aug 20, 2008	11.45	11.52	11.25	11.45	13,970	+0.00(+0.00%)
Aug 19, 2008	11.47	11.50	11.30	11.45	13,180	+0.04(+0.35%)
Aug 18, 2008	11.50	11.85	11.40	11.41	11,384	+0.06(+0.53%)
Aug 15, 2008	11.45	11.45	11.20	11.35	0	-0.15(-1.30%)
Aug 14, 2008	11.84	11.85	11.35	11.50	16,503	+0.25(+2.22%)
Aug 13, 2008	11.35	11.55	11.25	11.25	12,865	-0.02(-0.18%)
Aug 12, 2008	11.11	11.35	11.11	11.27	6,300	+0.27(+2.45%)
Aug 11, 2008	10.99	11.39	10.99	11.00	12,100	+0.18(+1.66%)
Aug 08, 2008	10.44	11.10	10.44	10.82	1,450	+0.18(+1.69%)
Aug 07, 2008	10.90	11.00	10.64	10.64	700	-0.34(-3.10%)
Aug 06, 2008	11.18	11.25	10.71	10.98	2,100	+0.13(+1.20%)
Aug 05, 2008	11.32	11.32	10.85	10.85	3,000	-0.40(-3.56%)
Aug 04, 2008	11.00	11.30	10.90	11.25	1,600	+0.35(+3.21%)