Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.000	4.390	3.894	4.160	17,781	+0.18(+4.63%)
Apr 29, 2009	4.020	4.020	3.750	3.976	16,010	-0.12(-3.02%)
Apr 28, 2009	4.030	4.100	3.960	4.100	6,055	-0.00(-0.00%)
Apr 27, 2009	4.180	4.180	4.100	4.100	4,718	-0.07(-1.68%)
Apr 24, 2009	4.200	4.210	4.100	4.170	8,200	-0.03(-0.71%)
Apr 23, 2009	4.200	4.200	4.100	4.200	2,225	+0.10(+2.44%)
Apr 22, 2009	4.100	4.140	4.060	4.100	4,080	-0.02(-0.49%)
Apr 21, 2009	4.220	4.220	4.100	4.120	1,400	+0.02(+0.47%)
Apr 20, 2009	4.200	4.200	4.050	4.101	3,230	-0.11(-2.59%)
Apr 17, 2009	4.140	4.300	4.140	4.210	4,281	+0.06(+1.54%)
Apr 16, 2009	4.100	4.147	4.070	4.146	1,600	+0.09(+2.12%)
Apr 15, 2009	4.150	4.150	4.050	4.060	4,547	-0.08(-1.93%)
Apr 14, 2009	4.050	4.160	4.050	4.140	4,430	+0.09(+2.22%)
Apr 13, 2009	4.200	4.250	4.050	4.050	4,926	-0.15(-3.57%)
Apr 09, 2009	4.299	4.299	4.200	4.200	12,970	+0.00(+0.00%)
Apr 08, 2009	4.350	4.350	4.160	4.200	5,650	-0.09(-2.10%)
Apr 07, 2009	4.200	4.500	4.200	4.290	5,450	+0.15(+3.63%)
Apr 06, 2009	4.060	4.150	4.060	4.140	12,218	+0.08(+1.97%)
Apr 03, 2009	4.050	4.100	4.000	4.060	5,900	-0.09(-2.17%)
Apr 02, 2009	3.960	4.200	3.960	4.150	10,050	+0.19(+4.80%)
Apr 01, 2009	4.050	4.100	3.950	3.960	5,200	-0.08(-1.98%)
Mar 31, 2009	4.050	4.088	3.950	4.040	8,675	+0.04(+1.00%)
Mar 30, 2009	4.120	4.200	3.950	4.000	9,561	+0.03(+0.76%)
Mar 26, 2009	3.950	4.000	3.920	3.970	8,875	+0.12(+3.12%)
Mar 25, 2009	3.820	4.050	3.650	3.850	11,430	+0.16(+4.34%)
Mar 24, 2009	3.500	3.850	3.500	3.690	7,738	+0.26(+7.58%)
Mar 23, 2009	3.850	4.000	3.300	3.430	21,348	+0.12(+3.53%)
Mar 20, 2009	3.420	3.420	3.250	3.313	4,873	-0.09(-2.56%)
Mar 19, 2009	3.330	3.420	3.310	3.400	11,802	+0.05(+1.49%)
Mar 18, 2009	3.310	3.350	3.310	3.350	7,708	-0.15(-4.29%)
Mar 17, 2009	3.350	3.500	3.197	3.500	17,053	+0.35(+11.11%)
Mar 16, 2009	2.780	3.200	2.750	3.150	12,050	+0.48(+17.98%)
Mar 13, 2009	3.050	3.460	2.550	2.670	0	-0.38(-12.46%)
Mar 12, 2009	2.950	3.050	2.850	3.050	12,086	+0.15(+5.17%)
Mar 11, 2009	2.820	2.950	2.750	2.900	14,089	+0.04(+1.40%)
Mar 10, 2009	2.950	2.970	2.850	2.860	26,067	+0.11(+4.00%)
Mar 09, 2009	2.440	2.896	2.410	2.750	25,117	+0.35(+14.58%)
Mar 06, 2009	2.550	2.600	2.400	2.400	0	+0.00(+0.00%)
Mar 05, 2009	2.520	2.520	2.400	2.400	16,595	-0.05(-2.04%)
Mar 04, 2009	2.650	2.670	2.370	2.450	9,696	-0.09(-3.54%)
Mar 02, 2009	2.950	3.000	2.250	2.540	17,559	-0.51(-16.72%)
Feb 27, 2009	3.040	3.300	3.000	3.050	0	-0.01(-0.33%)
Feb 26, 2009	3.020	3.100	3.000	3.060	6,177	+0.15(+5.15%)
Feb 25, 2009	2.810	2.980	2.760	2.910	6,700	+0.00(+0.00%)
Feb 24, 2009	2.700	3.040	2.700	2.910	12,825	+0.15(+5.43%)
Feb 23, 2009	3.420	3.500	2.760	2.760	36,266	-0.65(-19.06%)
Feb 20, 2009	3.900	3.900	3.270	3.410	13,484	-0.49(-12.56%)
Feb 19, 2009	3.900	4.000	3.850	3.900	7,873	-0.06(-1.52%)
Feb 18, 2009	4.300	4.360	3.950	3.960	12,217	-0.34(-7.91%)
Feb 17, 2009	4.500	4.500	4.200	4.300	6,997	-0.35(-7.52%)
Feb 13, 2009	5.050	5.050	4.160	4.650	23,700	-0.14(-2.92%)
Feb 12, 2009	5.290	5.290	4.790	4.790	9,180	-0.41(-7.88%)
Feb 11, 2009	5.300	5.300	4.500	5.200	17,150	+0.00(+0.00%)
Feb 10, 2009	5.300	5.340	5.100	5.200	41,490	+0.10(+1.96%)
Feb 09, 2009	5.150	5.250	5.100	5.100	5,659	-0.15(-2.86%)
Feb 06, 2009	5.250	5.350	5.100	5.250	4,150	+0.03(+0.57%)
Feb 05, 2009	5.150	5.340	5.150	5.220	2,412	+0.09(+1.81%)
Feb 04, 2009	5.120	5.290	5.100	5.127	4,260	-0.10(-1.89%)
Feb 03, 2009	5.210	5.240	5.150	5.226	7,322	+0.02(+0.31%)