Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2012	3.200	3.160	3.160	3.160	1,100	-0.03(-0.94%)
Apr 26, 2012	3.280	3.280	3.190	3.190	700	-0.01(-0.31%)
Apr 25, 2012	3.480	3.480	3.200	3.200	1,250	-0.17(-4.93%)
Apr 24, 2012	3.300	3.400	3.300	3.366	7,100	+0.05(+1.39%)
Apr 23, 2012	3.230	3.380	3.230	3.320	6,655	+0.10(+3.11%)
Apr 20, 2012	3.220	3.220	3.220	3.220	100	+0.07(+2.23%)
Apr 19, 2012	3.280	3.320	3.000	3.150	9,380	-0.05(-1.57%)
Apr 18, 2012	3.280	3.280	3.140	3.200	600	-0.05(-1.51%)
Apr 16, 2012	3.150	3.249	3.249	3.249	2,800	+0.02(+0.62%)
Apr 12, 2012	3.060	3.229	3.229	3.229	5,800	+0.14(+4.50%)
Apr 11, 2012	3.090	3.090	3.090	3.090	200	-0.01(-0.32%)
Apr 10, 2012	3.080	3.140	3.050	3.100	3,409	-0.05(-1.59%)
Apr 09, 2012	3.130	3.150	3.100	3.150	3,891	-0.04(-1.25%)
Apr 05, 2012	3.190	3.210	3.150	3.190	8,100	+0.04(+1.27%)
Apr 04, 2012	3.160	3.270	3.100	3.150	61,359	+0.00(+0.00%)
Apr 03, 2012	3.250	3.300	3.150	3.150	63,700	-0.10(-3.08%)
Apr 02, 2012	3.250	3.260	3.250	3.250	2,000	-0.05(-1.52%)
Mar 30, 2012	3.430	3.430	3.300	3.300	400	-0.05(-1.49%)
Mar 29, 2012	3.310	3.500	3.200	3.350	20,330	+0.06(+1.82%)
Mar 28, 2012	3.620	3.620	3.270	3.290	27,155	-0.41(-11.08%)
Mar 27, 2012	3.780	3.800	3.550	3.700	7,765	-0.15(-3.90%)
Mar 26, 2012	3.840	3.900	3.840	3.850	1,000	+0.06(+1.58%)
Mar 23, 2012	3.880	4.080	3.790	3.790	6,458	-0.13(-3.32%)
Mar 22, 2012	3.580	3.920	3.470	3.920	15,500	+0.39(+11.05%)
Mar 21, 2012	3.850	3.880	3.500	3.530	10,861	-0.28(-7.35%)
Mar 20, 2012	3.880	3.880	3.630	3.810	3,844	-0.14(-3.54%)
Mar 19, 2012	3.870	4.130	3.870	3.950	12,773	-0.04(-1.00%)
Mar 16, 2012	3.810	4.140	3.750	3.990	14,285	+0.19(+5.00%)
Mar 15, 2012	3.800	3.880	3.650	3.800	15,568	+0.09(+2.43%)
Mar 14, 2012	3.430	4.090	3.430	3.710	29,850	+0.25(+7.23%)
Mar 13, 2012	3.520	3.650	3.290	3.460	47,662	-0.04(-1.14%)
Mar 12, 2012	3.090	3.800	3.060	3.500	62,341	+0.43(+14.01%)
Mar 09, 2012	2.890	3.080	2.880	3.070	53,280	+0.19(+6.67%)
Mar 08, 2012	2.840	2.878	2.750	2.878	7,710	+0.06(+2.06%)
Mar 07, 2012	2.820	2.900	2.820	2.820	1,700	-0.03(-1.05%)
Mar 06, 2012	2.890	2.890	2.800	2.850	13,481	-0.05(-1.72%)
Mar 05, 2012	2.900	2.900	2.710	2.900	17,826	-0.02(-0.68%)
Mar 02, 2012	2.970	3.050	2.880	2.920	23,427	-0.05(-1.68%)
Mar 01, 2012	2.820	3.100	2.780	2.970	116,749	+0.14(+4.95%)
Feb 29, 2012	2.940	2.940	2.800	2.830	10,416	-0.04(-1.39%)
Feb 28, 2012	2.880	2.900	2.850	2.870	33,825	-0.03(-1.03%)
Feb 27, 2012	2.830	2.900	2.820	2.900	86,700	+0.09(+3.20%)
Feb 24, 2012	2.850	3.080	2.785	2.810	12,690	-0.01(-0.35%)
Feb 23, 2012	2.800	2.850	2.800	2.820	39,400	+0.00(+0.00%)
Feb 22, 2012	2.800	2.850	2.770	2.820	21,013	+0.00(+0.00%)
Feb 21, 2012	2.880	2.900	2.760	2.820	45,351	-0.03(-1.05%)
Feb 17, 2012	2.780	2.900	2.700	2.850	44,310	+0.06(+2.15%)
Feb 16, 2012	2.770	2.940	2.767	2.790	2,470	+0.13(+4.89%)
Feb 15, 2012	2.700	2.740	2.650	2.660	19,225	-0.04(-1.48%)
Feb 14, 2012	2.790	2.850	2.620	2.700	14,801	-0.07(-2.70%)
Feb 13, 2012	2.710	2.940	2.690	2.775	30,331	+0.07(+2.78%)
Feb 10, 2012	2.700	2.700	2.700	2.700	8,600	+0.00(+0.00%)
Feb 09, 2012	2.800	2.820	2.699	2.700	14,300	+0.00(+0.00%)
Feb 08, 2012	2.800	2.820	2.700	2.700	666	-0.14(-4.93%)
Feb 07, 2012	2.750	2.840	2.713	2.840	1,400	+0.00(+0.00%)
Feb 06, 2012	2.850	2.850	2.740	2.840	1,250	+0.10(+3.65%)
Feb 03, 2012	2.710	2.740	2.650	2.740	7,058	+0.02(+0.85%)
Feb 02, 2012	2.700	2.890	2.700	2.717	8,118	-0.03(-1.20%)