Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	4.319	4.319	4.271	4.281	7,074	-0.03(-0.68%)
Apr 29, 2010	4.281	4.378	4.252	4.310	2,364	+0.07(+1.61%)
Apr 28, 2010	4.271	4.271	4.222	4.242	5,949	+0.01(+0.23%)
Apr 27, 2010	4.232	4.242	4.223	4.232	3,803	+0.00(+0.00%)
Apr 26, 2010	4.232	4.378	4.222	4.232	1,071	+0.04(+0.93%)
Apr 23, 2010	4.232	4.378	4.135	4.193	6,512	+0.06(+1.41%)
Apr 22, 2010	4.125	4.135	4.125	4.135	1,130	-0.02(-0.47%)
Apr 21, 2010	4.154	4.164	4.086	4.154	4,933	+0.00(+0.00%)
Apr 20, 2010	4.203	4.203	4.144	4.154	2,158	+0.00(+0.02%)
Apr 19, 2010	4.183	4.232	4.105	4.153	18,399	-0.03(-0.72%)
Apr 16, 2010	4.183	4.368	3.998	4.183	2,980	-0.05(-1.15%)
Apr 15, 2010	4.232	4.232	4.232	4.232	179	+0.00(+0.00%)
Apr 14, 2010	4.232	4.232	4.232	4.232	411	+0.15(+3.57%)
Apr 13, 2010	4.086	4.086	4.086	4.086	616	+0.00(+0.00%)
Apr 09, 2010	4.086	4.086	4.086	4.086	0	+0.00(+0.00%)
Apr 08, 2010	4.222	4.222	4.086	4.086	2,569	+0.10(+2.44%)
Apr 07, 2010	4.096	4.135	3.989	3.989	1,850	-0.22(-5.31%)
Apr 06, 2010	4.115	4.232	4.115	4.212	1,439	+0.03(+0.81%)
Apr 05, 2010	4.203	4.232	4.057	4.178	2,713	-0.05(-1.26%)
Apr 01, 2010	4.232	4.232	4.232	4.232	719	+0.01(+0.23%)
Mar 31, 2010	4.135	4.222	4.135	4.222	1,439	+0.04(+0.93%)
Mar 30, 2010	4.037	4.193	3.814	4.183	1,233	-0.05(-1.15%)
Mar 26, 2010	4.232	4.232	4.232	4.232	0	+0.06(+1.40%)
Mar 25, 2010	4.251	4.378	4.174	4.174	1,130	-0.07(-1.61%)
Mar 24, 2010	4.183	4.378	4.174	4.242	1,850	-0.04(-0.91%)
Mar 23, 2010	4.164	4.378	4.164	4.281	2,004	-0.05(-1.12%)
Mar 22, 2010	4.271	4.339	4.271	4.329	616	-0.05(-1.11%)
Mar 19, 2010	4.135	4.378	3.945	4.378	4,111	+0.12(+2.74%)
Mar 18, 2010	4.290	4.319	4.086	4.261	2,364	-0.07(-1.57%)
Mar 17, 2010	4.076	4.339	4.076	4.329	9,189	+0.12(+2.84%)
Mar 16, 2010	4.183	4.281	4.105	4.210	3,392	+0.16(+4.01%)
Mar 15, 2010	4.086	4.086	4.042	4.047	5,046	-0.04(-0.95%)
Mar 12, 2010	4.076	4.086	4.037	4.086	1,439	+0.13(+3.19%)
Mar 11, 2010	3.979	3.989	3.891	3.959	8,524	+0.05(+1.24%)
Mar 10, 2010	3.911	3.911	3.911	3.911	102	-0.05(-1.23%)
Mar 09, 2010	3.989	3.989	3.921	3.959	12,561	-0.11(-2.63%)
Mar 08, 2010	4.154	4.154	3.891	4.066	2,924	+0.02(+0.48%)
Mar 05, 2010	3.843	4.076	3.843	4.047	4,240	+0.02(+0.43%)
Mar 03, 2010	4.037	4.030	4.030	4.030	1,027	+0.04(+1.02%)
Mar 02, 2010	3.843	3.989	3.843	3.989	8,729	+0.07(+1.74%)
Mar 01, 2010	3.814	3.924	3.814	3.921	2,261	+0.03(+0.75%)
Feb 26, 2010	4.037	4.037	3.882	3.891	10,381	-0.19(-4.76%)
Feb 25, 2010	4.037	4.232	3.989	4.086	2,364	+0.05(+1.20%)
Feb 23, 2010	4.028	4.037	4.037	4.037	1,336	+0.07(+1.72%)
Feb 22, 2010	4.037	4.037	3.823	3.969	3,145	-0.12(-2.86%)
Feb 19, 2010	3.697	4.086	3.648	4.086	3,936	+0.34(+9.09%)
Feb 18, 2010	3.745	3.745	3.745	3.745	205	+0.00(+0.00%)
Feb 17, 2010	3.784	4.076	3.745	3.745	4,774	-0.05(-1.28%)
Feb 16, 2010	3.794	3.794	3.454	3.794	1,953	+0.09(+2.36%)
Feb 12, 2010	3.745	3.707	3.707	3.707	3,494	+0.01(+0.26%)
Feb 11, 2010	3.629	3.697	3.629	3.697	3,597	+0.20(+5.85%)
Feb 10, 2010	3.463	3.493	3.317	3.493	5,400	-0.06(-1.64%)
Feb 09, 2010	3.454	3.551	3.376	3.551	822	+0.00(+0.00%)
Feb 08, 2010	3.551	3.551	3.551	3.551	976	+0.07(+1.87%)
Feb 05, 2010	3.600	3.600	3.405	3.486	2,466	-0.06(-1.57%)
Feb 04, 2010	3.833	3.882	3.502	3.541	4,008	-0.30(-7.85%)
Feb 03, 2010	3.843	3.843	3.833	3.843	719	+0.05(+1.20%)
Feb 02, 2010	3.843	3.843	3.697	3.797	3,340	+0.00(+0.08%)