| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 4.35 | 4.35 | 4.35 | 4.35 | 000 |
| 2010-03-26 | 4.36 | 4.37 | 4.27 | 4.35 | 2900 |
| 2010-03-25 | 4.37 | 4.50 | 4.29 | 4.29 | 1100 |
| 2010-03-24 | 4.30 | 4.50 | 4.29 | 4.36 | 1800 |
| 2010-03-23 | 4.28 | 4.50 | 4.28 | 4.40 | 2000 |
| 2010-03-22 | 4.39 | 4.46 | 4.39 | 4.45 | 600 |
| 2010-03-19 | 4.25 | 4.50 | 4.06 | 4.50 | 4000 |
| 2010-03-18 | 4.41 | 4.44 | 4.20 | 4.38 | 2300 |
| 2010-03-17 | 4.19 | 4.46 | 4.19 | 4.45 | 9000 |
| 2010-03-16 | 4.30 | 4.40 | 4.22 | 4.33 | 3300 |
| 2010-03-15 | 4.82 | 4.82 | 4.15 | 4.16 | 5000 |
| 2010-03-12 | 4.19 | 4.20 | 4.15 | 4.20 | 1400 |
| 2010-03-11 | 4.09 | 4.10 | 4.00 | 4.07 | 8300 |
| 2010-03-10 | 4.02 | 4.02 | 4.02 | 4.02 | 100 |
| 2010-03-09 | 4.10 | 4.10 | 4.03 | 4.07 | 12300 |
| 2010-03-08 | 4.27 | 4.27 | 4.00 | 4.18 | 2900 |
| 2010-03-05 | 3.95 | 4.19 | 3.95 | 4.16 | 4200 |
| 2010-03-04 | 4.14 | 4.14 | 4.14 | 4.14 | 000 |
| 2010-03-03 | 4.15 | 4.19 | 4.13 | 4.14 | 1000 |
| 2010-03-02 | 3.95 | 4.10 | 3.95 | 4.10 | 8500 |
| 2010-03-01 | 3.92 | 4.03 | 3.92 | 4.03 | 2200 |
| 2010-02-26 | 4.15 | 4.15 | 3.99 | 4.00 | 10100 |
| 2010-02-25 | 4.15 | 4.35 | 4.10 | 4.20 | 2300 |
| 2010-02-24 | 4.15 | 4.15 | 4.15 | 4.15 | 000 |
| 2010-02-23 | 4.14 | 4.15 | 4.09 | 4.15 | 1300 |
| 2010-02-22 | 4.15 | 4.15 | 3.93 | 4.08 | 3100 |
| 2010-02-19 | 3.80 | 4.20 | 3.75 | 4.20 | 3900 |
| 2010-02-18 | 3.85 | 3.85 | 3.85 | 3.85 | 200 |
| 2010-02-17 | 3.89 | 4.19 | 3.85 | 3.85 | 4700 |
| 2010-02-16 | 3.90 | 3.90 | 3.55 | 3.90 | 1900 |
| 2010-02-12 | 3.85 | 3.95 | 3.81 | 3.81 | 3400 |
| 2010-02-11 | 3.73 | 3.80 | 3.73 | 3.80 | 3500 |
|
| Recent Company Events: |
| 15-Dec-09 | BARNWELL INDUSTRIES INC Files SEC form 10-K, Annual Report | | 14-Dec-09 | BARNWELL INDUSTRIES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 13-Aug-09 | BARNWELL INDUSTRIES INC Files SEC form 10-Q, Quarterly Report | | 12-Aug-09 | BARNWELL INDUSTRIES INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and E | | 25-Jun-09 | BARNWELL INDUSTRIES INC Files SEC form 8-K, Entry into a Material Definitive Agreement | | 14-May-09 | BARNWELL INDUSTRIES INC Files SEC form 10-Q, Quarterly Report | | 13-May-09 | BARNWELL INDUSTRIES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 2-Mar-09 | Price hit new 52-week low ($2.25) | | 24-Feb-09 | Price hit new 52-week low ($2.70) | | 23-Feb-09 | Price hit new 52-week low ($2.76) | | 13-Feb-09 | BARNWELL INDUSTRIES INC Files SEC form 10-Q, Quarterly Report | | 11-Feb-09 | BARNWELL INDUSTRIES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 18-Dec-08 | BARNWELL INDUSTRIES INC Files SEC form 10-K, Annual Report |
|