Skip to main content
Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.110
-0.050 (-4.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

Barnwell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.151.111.111.11-4.31%29,267
Dec 4, 20251.131.161.121.161.161.75%17,238
Dec 3, 20251.131.141.071.141.140.88%223,834
Dec 2, 20251.161.171.131.131.13-4.24%248,633
Dec 1, 20251.271.271.171.181.18-7.09%52,851
Nov 28, 20251.191.271.191.271.2710.43%23,876
Nov 26, 20251.151.191.151.151.15-4.96%11,966
Nov 25, 20251.191.211.161.211.2110.00%156,341
Nov 24, 20251.101.141.091.101.101.85%7,970
Nov 21, 20251.121.141.081.081.08-4.42%10,198
Nov 20, 20251.161.161.101.131.13-11,272
Nov 19, 20251.181.191.131.131.13-5.83%8,213
Nov 18, 20251.171.201.141.201.204.35%13,907
Nov 17, 20251.221.221.151.151.15-2.54%6,044
Nov 14, 20251.201.201.181.181.18-8,494
Nov 13, 20251.171.211.171.181.18-2.48%6,811
Nov 12, 20251.241.241.211.211.21-1.63%3,854
Nov 11, 20251.241.251.211.231.233.36%4,153
Nov 10, 20251.151.211.151.191.192.59%20,207
Nov 7, 20251.181.201.151.161.16-2.52%18,230
Nov 6, 20251.181.221.181.191.19-2.46%5,834
Nov 5, 20251.241.251.181.221.22-1.61%17,503
Nov 4, 20251.241.291.241.241.24-3.88%10,894
Nov 3, 20251.291.301.251.291.29-1.53%41,023
Oct 31, 20251.231.341.231.311.317.38%62,004
Oct 30, 20251.231.291.211.221.22-3.17%52,891
Oct 29, 20251.241.301.241.261.261.61%36,882
Oct 28, 20251.211.311.191.241.242.48%101,890
Oct 27, 20251.161.231.161.211.215.22%53,132
Oct 24, 20251.211.241.101.151.15-5.74%179,864
Oct 23, 20251.291.341.081.221.222.52%543,625
Oct 22, 20251.241.261.171.191.19-0.83%734,771
Oct 21, 20251.191.221.151.201.200.42%13,703
Oct 20, 20251.221.221.181.201.20-2.05%6,729
Oct 17, 20251.261.261.211.221.22-0.81%19,975
Oct 16, 20251.281.281.221.231.23-3.91%7,070
Oct 15, 20251.301.361.271.281.28-1.54%14,179
Oct 14, 20251.311.321.251.301.30-0.76%13,083
Oct 13, 20251.331.341.251.311.31-1.50%27,378
Oct 10, 20251.381.391.331.331.33-3.97%13,784
Oct 9, 20251.351.401.321.391.392.67%46,737
Oct 8, 20251.371.371.181.351.353.77%72,797
Oct 7, 20251.391.391.291.301.30-3.70%26,971
Oct 6, 20251.291.371.271.351.354.65%34,516
Oct 3, 20251.231.291.171.291.293.20%29,613
Oct 2, 20251.281.301.251.251.25-0.79%14,666
Oct 1, 20251.301.341.241.261.26-3.08%16,055
Sep 30, 20251.371.371.291.301.30-4.41%10,095
Sep 29, 20251.351.361.241.361.363.03%64,101
Sep 26, 20251.271.341.261.321.324.76%25,491
Sep 25, 20251.281.291.241.261.26-4.55%17,086
Sep 24, 20251.301.371.231.321.323.13%93,468
Sep 23, 20251.201.291.131.281.288.47%71,117
Sep 22, 20251.231.231.151.181.182.61%69,452
Sep 19, 20251.171.201.151.151.15-1.71%55,460
Sep 18, 20251.151.171.141.171.17-13,900
Sep 17, 20251.161.181.141.171.171.74%24,588
Sep 16, 20251.151.191.131.151.150.88%13,760
Sep 15, 20251.171.171.081.141.14-84,175
Sep 12, 20251.151.171.141.141.14-12,955
Sep 11, 20251.151.171.141.141.14-0.87%21,504
Sep 10, 20251.141.171.121.151.150.88%62,114
Sep 9, 20251.131.151.111.141.14-14,832
Sep 8, 20251.191.191.111.141.14-19,599
Sep 5, 20251.151.181.141.141.14-0.87%11,830
Sep 4, 20251.161.161.121.151.152.68%10,061
Sep 3, 20251.181.181.121.121.12-2.61%34,155
Sep 2, 20251.151.181.141.151.150.88%31,805
Aug 29, 20251.201.201.131.141.14-13,013
Aug 28, 20251.291.291.141.141.14-3.39%52,335
Aug 27, 20251.251.281.181.181.18-0.84%45,274
Aug 26, 20251.201.271.161.191.191.71%75,584
Aug 25, 20251.141.171.131.171.174.46%34,476
Aug 22, 20251.121.141.121.121.12-1.75%7,090
Aug 21, 20251.141.141.131.141.14-8,487
Aug 20, 20251.121.141.121.141.141.79%21,341
Aug 19, 20251.131.151.121.121.12-0.88%16,658
Aug 18, 20251.121.161.121.131.130.89%17,898
Aug 15, 20251.121.141.111.121.121.27%4,960
Aug 14, 20251.151.151.111.111.11-3.83%3,135
Aug 13, 20251.141.151.101.151.15-45,682
Aug 12, 20251.131.151.131.151.15-3,632
Aug 11, 20251.171.171.141.151.150.88%12,837
Aug 8, 20251.151.151.081.141.14-0.87%25,178
Aug 7, 20251.171.171.101.151.151.77%19,192
Aug 6, 20251.131.161.131.131.13-1.74%7,382
Aug 5, 20251.181.191.131.151.15-10,830
Aug 4, 20251.141.151.131.151.152.22%9,254
Aug 1, 20251.141.171.101.131.13-3.02%55,478
Jul 31, 20251.211.211.141.161.16-1.69%24,613
Jul 30, 20251.281.281.171.181.18-6.35%91,318
Jul 29, 20251.151.291.141.261.269.57%86,746
Jul 28, 20251.181.191.131.151.151.77%28,699
Jul 25, 20251.131.161.131.131.13-1.74%12,117
Jul 24, 20251.131.161.131.151.152.68%20,537
Jul 23, 20251.131.151.101.121.12-0.88%20,892
Jul 22, 20251.181.181.101.131.13-0.88%12,269
Jul 21, 20251.181.181.111.141.14-2.56%37,712
Jul 18, 20251.151.171.141.171.17-26,222
Jul 17, 20251.231.251.151.171.17-2.50%48,890