Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.550	4.600	4.410	4.590	1,690	+0.02(+0.52%)
Oct 29, 2009	4.530	4.598	4.530	4.566	1,200	+0.03(+0.58%)
Oct 28, 2009	4.600	4.600	4.400	4.540	11,083	-0.21(-4.42%)
Oct 27, 2009	4.650	4.800	4.650	4.750	2,650	+0.12(+2.61%)
Oct 26, 2009	4.900	4.950	4.600	4.629	7,240	-0.21(-4.36%)
Oct 23, 2009	4.868	4.868	4.790	4.840	3,500	-0.16(-3.20%)
Oct 22, 2009	5.000	5.000	4.590	5.000	7,704	-0.04(-0.89%)
Oct 21, 2009	5.150	5.150	5.000	5.045	940	-0.05(-1.08%)
Oct 20, 2009	5.204	5.270	5.100	5.100	14,812	-0.54(-9.57%)
Oct 19, 2009	5.564	5.640	5.564	5.640	700	-0.01(-0.18%)
Oct 16, 2009	5.800	5.800	5.620	5.650	3,827	-0.09(-1.57%)
Oct 15, 2009	5.730	5.750	5.600	5.740	5,427	-0.11(-1.88%)
Oct 14, 2009	5.260	5.850	5.260	5.850	10,535	+0.61(+11.64%)
Oct 13, 2009	5.250	5.250	5.150	5.240	2,400	-0.06(-1.13%)
Oct 12, 2009	5.100	5.470	5.100	5.300	23,150	+0.40(+8.16%)
Oct 09, 2009	4.690	4.964	4.690	4.900	5,570	+0.29(+6.29%)
Oct 08, 2009	4.380	4.780	4.380	4.610	5,815	+0.23(+5.35%)
Oct 07, 2009	4.450	4.500	4.240	4.376	3,969	+0.02(+0.37%)
Oct 06, 2009	4.350	4.500	4.252	4.360	1,900	+0.06(+1.40%)
Oct 05, 2009	4.200	4.350	4.200	4.300	1,250	+0.05(+1.18%)
Oct 02, 2009	4.200	4.600	4.200	4.250	1,000	-0.10(-2.30%)
Oct 01, 2009	4.320	4.450	4.250	4.350	5,150	+0.00(+0.00%)
Sep 30, 2009	4.400	4.500	4.350	4.350	800	-0.15(-3.33%)
Sep 29, 2009	4.650	4.850	4.450	4.500	2,100	-0.10(-2.17%)
Sep 28, 2009	4.450	4.650	4.050	4.600	12,850	+0.05(+1.10%)
Sep 25, 2009	4.820	4.900	4.550	4.550	4,887	-0.40(-8.08%)
Sep 24, 2009	4.900	4.950	4.550	4.950	13,133	-0.01(-0.20%)
Sep 23, 2009	5.050	5.100	4.950	4.960	11,071	-0.14(-2.75%)
Sep 21, 2009	5.160	5.100	5.100	5.100	9,700	-0.15(-2.86%)
Sep 18, 2009	5.170	5.260	5.120	5.250	4,100	+0.08(+1.55%)
Sep 17, 2009	4.900	5.300	4.800	5.170	31,902	+0.17(+3.40%)
Sep 16, 2009	4.600	5.190	4.600	5.000	34,678	+0.40(+8.70%)
Sep 15, 2009	4.220	4.690	4.220	4.600	12,854	-0.02(-0.43%)
Sep 14, 2009	4.500	4.620	4.350	4.620	2,720	+0.07(+1.54%)
Sep 11, 2009	4.500	4.650	4.500	4.550	1,500	-0.05(-1.09%)
Sep 10, 2009	4.550	4.600	4.450	4.600	1,835	+0.19(+4.31%)
Sep 09, 2009	4.080	4.600	4.080	4.410	1,320	-0.06(-1.34%)
Sep 08, 2009	4.400	4.750	4.070	4.470	6,300	+0.22(+5.18%)
Sep 04, 2009	4.350	4.440	4.150	4.250	4,000	-0.20(-4.49%)
Sep 03, 2009	4.450	4.690	4.350	4.450	14,200	+0.21(+4.95%)
Sep 02, 2009	4.140	4.240	4.140	4.240	200	+0.04(+0.95%)
Sep 01, 2009	4.400	4.500	4.050	4.200	5,100	-0.14(-3.23%)
Aug 31, 2009	4.100	4.350	4.070	4.340	11,135	+0.12(+2.84%)
Aug 28, 2009	4.260	4.298	4.210	4.220	504	-0.13(-2.99%)
Aug 27, 2009	4.450	4.450	4.150	4.350	7,919	-0.14(-3.12%)
Aug 26, 2009	4.450	4.500	4.300	4.490	3,820	+0.08(+1.81%)
Aug 25, 2009	4.600	4.600	4.410	4.410	4,100	+0.00(+0.00%)
Aug 24, 2009	4.590	4.590	4.410	4.410	6,234	-0.23(-4.96%)
Aug 21, 2009	4.730	4.730	4.640	4.640	3,082	-0.12(-2.42%)
Aug 20, 2009	4.800	4.800	4.750	4.755	1,900	-0.05(-1.14%)
Aug 19, 2009	4.800	4.879	4.800	4.810	40,425	-0.14(-2.83%)
Aug 18, 2009	4.750	4.950	4.700	4.950	8,100	+0.20(+4.21%)
Aug 17, 2009	4.350	4.840	4.350	4.750	20,198	+0.25(+5.56%)
Aug 14, 2009	4.550	4.628	4.400	4.500	27,827	-0.04(-0.88%)
Aug 13, 2009	4.450	4.550	4.400	4.540	4,050	+0.00(+0.00%)
Aug 12, 2009	4.500	4.550	4.400	4.540	9,250	+0.02(+0.44%)
Aug 11, 2009	4.450	4.520	4.360	4.520	7,395	-0.02(-0.44%)
Aug 10, 2009	4.550	4.550	4.511	4.540	3,555	-0.16(-3.40%)
Aug 07, 2009	4.650	4.750	4.450	4.700	9,481	+0.05(+1.08%)
Aug 06, 2009	4.490	4.700	4.350	4.650	17,950	+0.10(+2.20%)
Aug 05, 2009	4.220	4.550	4.120	4.550	39,975	+0.33(+7.82%)
Aug 04, 2009	4.070	4.240	4.050	4.220	38,407	+0.21(+5.18%)