Skip to main content
Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.030
0.00 (0.00%)
At close: Jun 29, 2026, 4:00 PM EDT
1.030
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT

Barnwell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.041.041.021.031.03-10,042
Jun 26, 20261.041.041.031.031.03-1,339
Jun 25, 20261.031.051.031.031.03-0.96%48,199
Jun 24, 20261.031.051.031.041.040.97%22,558
Jun 23, 20261.021.071.021.031.030.98%57,163
Jun 22, 20261.011.051.011.021.022.00%33,935
Jun 18, 20261.021.041.001.001.00-1.96%135,992
Jun 17, 20261.051.071.021.021.02-0.97%76,156
Jun 16, 20261.041.051.031.031.03-1.90%20,177
Jun 15, 20261.041.061.041.051.05-1.87%20,411
Jun 12, 20261.021.081.021.071.070.47%87,667
Jun 11, 20261.091.111.041.071.070.47%123,358
Jun 10, 20261.041.121.041.061.062.91%205,822
Jun 9, 20261.061.071.031.031.03-1.90%23,595
Jun 8, 20261.071.101.051.051.05-1.87%37,834
Jun 5, 20261.101.101.051.071.07-1.83%49,919
Jun 4, 20261.091.101.071.091.09-77,237
Jun 3, 20261.081.091.081.091.090.93%43,244
Jun 2, 20261.081.101.061.081.08-2.70%6,639
Jun 1, 20261.061.111.051.111.116.73%66,581
May 29, 20261.081.081.021.041.04-0.95%112,463
May 28, 20261.081.081.021.051.05-2.78%60,746
May 27, 20261.081.091.071.081.08-39,569
May 26, 20261.101.141.081.081.08-2.70%172,690
May 22, 20261.091.111.091.111.110.91%44,825
May 21, 20261.121.121.091.101.10-2.65%132,749
May 20, 20261.141.151.111.131.13-1.31%93,092
May 19, 20261.141.151.111.151.15-0.43%64,758
May 18, 20261.131.161.131.151.152.68%177,921
May 15, 20261.101.141.101.121.12-115,122
May 14, 20261.101.121.101.121.121.82%37,979
May 13, 20261.111.121.101.101.10-2.22%25,354
May 12, 20261.111.131.101.131.132.27%115,961
May 11, 20261.091.111.081.101.10-81,069
May 8, 20261.121.121.081.101.10-0.90%298,565
May 7, 20261.091.131.081.111.11-293,741
May 6, 20261.121.131.101.111.11-3.48%100,168
May 5, 20261.161.161.131.151.150.88%71,142
May 4, 20261.111.161.111.141.141.33%268,557
May 1, 20261.111.131.111.131.13-0.44%44,011
Apr 30, 20261.131.151.111.131.13-0.88%199,994
Apr 29, 20261.141.171.141.141.14-0.87%288,057
Apr 28, 20261.121.151.121.151.153.60%96,697
Apr 27, 20261.151.161.111.111.11-2.63%79,480
Apr 24, 20261.131.141.131.141.14-0.87%39,536
Apr 23, 20261.131.161.121.151.150.88%135,367
Apr 22, 20261.171.171.121.141.14-2.56%297,815
Apr 21, 20261.161.191.141.171.171.74%399,072
Apr 20, 20261.091.161.071.151.154.55%360,870
Apr 17, 20261.091.111.041.101.10-1.79%274,770
Apr 16, 20261.081.121.061.121.122.75%222,322
Apr 15, 20261.051.091.011.091.093.81%295,593
Apr 14, 20261.021.051.001.051.050.96%248,165
Apr 13, 20261.001.061.001.041.045.05%345,660
Apr 10, 20261.011.020.980.990.99-3.88%229,705
Apr 9, 20261.051.091.031.031.03-4.63%317,056
Apr 8, 20261.011.080.991.081.08-4.42%683,886
Apr 7, 20261.121.181.101.131.13-1.74%1,522,812
Apr 6, 20261.071.171.051.151.154.55%1,428,920
Apr 2, 20261.131.181.071.101.101.85%26,827,234
Apr 1, 20261.081.111.071.081.08-276,120
Mar 31, 20261.151.181.071.081.08-7.69%262,506
Mar 30, 20261.181.211.151.171.17-715,346
Mar 27, 20261.181.191.141.171.170.86%256,861
Mar 26, 20261.151.211.131.161.16-0.85%335,024
Mar 25, 20261.131.171.081.171.170.86%179,285
Mar 24, 20261.131.181.121.161.16-162,866
Mar 23, 20261.131.161.071.161.16-2.52%182,154
Mar 20, 20261.161.191.141.191.190.85%455,261
Mar 19, 20261.131.221.091.181.184.42%815,293
Mar 18, 20261.051.151.051.131.136.60%191,003
Mar 17, 20261.071.101.041.061.060.95%87,096
Mar 16, 20261.131.131.041.051.05-7.08%180,751
Mar 13, 20261.131.141.071.131.13-0.88%191,195
Mar 12, 20261.111.231.111.141.143.64%571,469
Mar 11, 20261.051.121.021.101.108.91%373,889
Mar 10, 20261.101.100.991.011.01-7.34%459,647
Mar 9, 20261.241.311.041.091.09-10.66%942,337
Mar 6, 20261.331.371.121.221.22-4.69%1,315,864
Mar 5, 20261.201.341.201.281.286.67%1,119,392
Mar 4, 20261.171.281.011.201.202.56%424,444
Mar 3, 20261.291.391.091.171.17-9.30%1,009,987
Mar 2, 20261.241.321.151.291.2913.16%1,503,332
Feb 27, 20261.071.151.071.141.148.57%203,504
Feb 26, 20261.011.091.011.051.053.96%90,450
Feb 25, 20261.001.021.001.011.01-14,604
Feb 24, 20261.021.050.971.011.01-2.88%65,128
Feb 23, 20261.021.051.001.041.042.97%121,104
Feb 20, 20261.091.140.991.011.01-7.34%128,658
Feb 19, 20261.051.140.991.091.099.11%580,007
Feb 18, 20260.951.030.921.001.007.19%299,721
Feb 17, 20260.991.000.920.930.93-4.90%117,807
Feb 13, 20260.981.000.970.980.98-0.67%9,990
Feb 12, 20261.021.030.970.990.99-3.27%112,758
Feb 11, 20261.031.061.011.021.02-0.97%138,516
Feb 10, 20261.021.031.011.031.030.98%33,521
Feb 9, 20261.001.040.991.021.020.99%40,519
Feb 6, 20261.051.050.981.011.012.23%60,016
Feb 5, 20261.051.050.990.990.99-8.52%42,142
Feb 4, 20261.031.121.021.081.082.86%314,684