Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	3.230	3.386	3.220	3.308	7,637	+0.08(+2.41%)
Oct 28, 2011	3.308	3.401	3.230	3.230	4,869	-0.19(-5.68%)
Oct 27, 2011	3.483	3.502	3.220	3.424	9,323	-0.12(-3.30%)
Oct 26, 2011	3.629	3.629	3.454	3.541	308	+0.05(+1.39%)
Oct 25, 2011	3.493	3.493	3.493	3.493	102	+0.07(+1.99%)
Oct 24, 2011	3.337	3.493	3.337	3.424	4,521	-0.08(-2.22%)
Oct 21, 2011	3.541	3.541	3.444	3.502	7,731	+0.14(+4.05%)
Oct 19, 2011	3.366	3.366	3.366	3.366	0	+0.04(+1.17%)
Oct 18, 2011	3.220	3.395	3.220	3.327	49,376	+0.06(+1.79%)
Oct 17, 2011	3.269	3.269	3.240	3.269	36,002	+0.03(+0.90%)
Oct 14, 2011	3.277	3.288	3.240	3.240	11,749	-0.01(-0.30%)
Oct 13, 2011	3.269	3.298	3.249	3.249	4,639	-0.06(-1.76%)
Oct 12, 2011	3.405	3.405	3.308	3.308	15,007	-0.05(-1.45%)
Oct 11, 2011	3.308	3.356	3.308	3.356	1,280	+0.14(+4.23%)
Oct 10, 2011	3.210	3.395	3.210	3.220	7,100	-0.04(-1.19%)
Oct 07, 2011	3.327	3.327	3.259	3.259	616	+0.01(+0.30%)
Oct 06, 2011	3.279	3.288	3.191	3.249	16,343	+0.03(+0.91%)
Oct 05, 2011	3.171	3.405	3.171	3.220	19,422	-0.23(-6.76%)
Oct 04, 2011	3.512	3.512	3.405	3.454	1,853	+0.05(+1.58%)
Sep 30, 2011	3.400	3.400	3.400	3.400	0	-0.35(-9.22%)
Sep 29, 2011	3.843	3.843	3.658	3.745	1,387	-0.04(-1.03%)
Sep 28, 2011	3.823	3.833	3.784	3.784	411	-0.08(-2.01%)
Sep 27, 2011	3.807	3.862	3.807	3.862	1,439	+0.10(+2.58%)
Sep 26, 2011	3.444	3.765	3.405	3.765	5,139	+0.31(+9.01%)
Sep 23, 2011	3.415	3.454	3.210	3.454	2,023	-0.05(-1.39%)
Sep 22, 2011	3.677	3.765	3.502	3.502	4,933	-0.20(-5.51%)
Sep 21, 2011	3.794	3.794	3.707	3.707	1,644	-0.13(-3.30%)
Sep 20, 2011	3.755	3.833	3.745	3.833	591	-0.03(-0.76%)
Sep 19, 2011	3.852	3.862	3.765	3.862	1,128	-0.03(-0.75%)
Sep 16, 2011	3.648	3.891	3.648	3.891	9,112	+0.15(+3.90%)
Sep 15, 2011	3.784	3.784	3.697	3.745	822	+0.03(+0.79%)
Sep 14, 2011	3.600	3.745	3.600	3.716	7,812	-0.03(-0.78%)
Sep 13, 2011	3.551	3.745	3.551	3.745	1,130	+0.19(+5.48%)
Sep 12, 2011	3.658	3.658	3.220	3.551	5,242	-0.24(-6.41%)
Sep 08, 2011	3.784	3.794	3.794	3.794	411	+0.10(+2.63%)
Sep 07, 2011	3.697	3.697	3.618	3.697	308	+0.05(+1.33%)
Sep 06, 2011	3.658	3.658	3.648	3.648	414	-0.02(-0.53%)
Sep 02, 2011	3.736	3.736	3.648	3.668	1,130	-0.19(-5.04%)
Sep 01, 2011	3.784	3.891	3.677	3.862	4,287	-0.03(-0.75%)
Aug 31, 2011	3.784	3.891	3.638	3.891	9,765	+0.08(+2.04%)
Aug 30, 2011	3.677	3.814	3.677	3.814	3,906	+0.07(+1.82%)
Aug 29, 2011	3.531	3.745	3.531	3.745	1,920	+0.18(+5.19%)
Aug 26, 2011	3.356	3.561	3.347	3.561	5,686	+0.25(+7.65%)
Aug 25, 2011	3.376	3.376	3.191	3.308	1,336	-0.05(-1.45%)
Aug 24, 2011	3.210	3.356	3.210	3.356	6,594	+0.15(+4.55%)
Aug 23, 2011	3.454	3.454	2.432	3.210	10,505	-0.33(-9.34%)
Aug 22, 2011	3.454	3.590	3.454	3.541	309	+0.07(+1.96%)
Aug 19, 2011	3.570	3.570	3.473	3.473	308	+0.09(+2.59%)
Aug 18, 2011	3.386	3.386	3.386	3.386	411	-0.10(-2.79%)
Aug 17, 2011	3.590	3.590	3.405	3.483	770	+0.02(+0.56%)
Aug 16, 2011	3.570	3.570	3.454	3.463	5,941	-0.25(-6.81%)
Aug 15, 2011	3.590	3.921	3.405	3.716	5,859	+0.12(+3.24%)
Aug 12, 2011	3.434	3.629	3.434	3.600	1,377	+0.14(+4.19%)
Aug 11, 2011	3.405	3.498	3.405	3.455	1,644	+0.13(+3.84%)
Aug 10, 2011	3.259	3.444	3.259	3.327	2,036	-0.08(-2.29%)
Aug 09, 2011	3.891	3.609	3.191	3.405	8,074	-0.39(-10.26%)
Aug 08, 2011	3.891	4.002	3.697	3.794	4,764	-0.21(-5.34%)
Aug 05, 2011	4.086	4.086	4.008	4.008	411	+0.04(+0.98%)
Aug 04, 2011	4.066	4.066	3.969	3.969	539	-0.10(-2.39%)
Aug 03, 2011	3.998	4.105	3.891	4.066	5,145	+0.00(+0.00%)
Aug 02, 2011	4.037	4.174	3.989	4.066	13,140	-0.04(-0.95%)