Skip to main content
Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.150
+0.040 (3.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Barnwell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.121.151.121.151.153.60%96,303
Apr 27, 20261.151.161.111.111.11-2.63%69,578
Apr 24, 20261.131.141.131.141.14-0.87%39,022
Apr 23, 20261.131.161.121.151.150.88%133,720
Apr 22, 20261.171.171.121.141.14-2.56%296,305
Apr 21, 20261.161.191.141.171.171.74%394,896
Apr 20, 20261.091.161.071.151.154.55%357,391
Apr 17, 20261.091.111.041.101.10-1.79%271,042
Apr 16, 20261.081.121.061.121.122.75%222,322
Apr 15, 20261.051.091.011.091.093.81%295,589
Apr 14, 20261.021.051.001.051.050.96%246,994
Apr 13, 20261.001.061.001.041.045.05%345,660
Apr 10, 20261.011.020.980.990.99-3.88%229,308
Apr 9, 20261.051.091.031.031.03-4.63%314,639
Apr 8, 20261.011.080.991.081.08-4.42%683,125
Apr 7, 20261.121.181.101.131.13-1.74%1,322,691
Apr 6, 20261.071.171.051.151.154.55%1,406,904
Apr 2, 20261.131.181.071.101.101.85%26,533,808
Apr 1, 20261.081.111.071.081.08-275,974
Mar 31, 20261.151.181.071.081.08-7.69%260,938
Mar 30, 20261.181.211.151.171.17-705,103
Mar 27, 20261.181.191.141.171.170.86%225,940
Mar 26, 20261.151.211.131.161.16-0.85%332,772
Mar 25, 20261.131.171.081.171.170.86%179,125
Mar 24, 20261.131.181.121.161.16-162,866
Mar 23, 20261.131.161.071.161.16-2.52%182,053
Mar 20, 20261.161.191.141.191.190.85%450,244
Mar 19, 20261.131.221.091.181.184.42%809,489
Mar 18, 20261.051.151.051.131.136.60%188,042
Mar 17, 20261.071.101.041.061.060.95%85,496
Mar 16, 20261.131.131.041.051.05-7.08%179,559
Mar 13, 20261.131.141.071.131.13-0.88%174,153
Mar 12, 20261.111.231.111.141.143.64%559,481
Mar 11, 20261.051.121.021.101.108.91%283,736
Mar 10, 20261.101.100.991.011.01-7.34%418,835
Mar 9, 20261.241.311.041.091.09-10.66%937,917
Mar 6, 20261.331.371.121.221.22-4.69%1,314,500
Mar 5, 20261.201.341.201.281.286.67%1,074,233
Mar 4, 20261.171.281.011.201.202.56%423,895
Mar 3, 20261.291.391.091.171.17-9.30%959,828
Mar 2, 20261.241.321.151.291.2913.16%1,481,361
Feb 27, 20261.071.151.071.141.148.57%195,550
Feb 26, 20261.011.091.011.051.053.96%90,420
Feb 25, 20261.001.021.001.011.01-14,098
Feb 24, 20261.021.050.971.011.01-2.88%65,126
Feb 23, 20261.021.051.001.041.042.97%121,104
Feb 20, 20261.091.140.991.011.01-7.34%117,863
Feb 19, 20261.051.140.991.091.099.11%361,910
Feb 18, 20260.951.030.921.001.007.19%299,418
Feb 17, 20260.991.000.920.930.93-4.90%115,807
Feb 13, 20260.981.000.970.980.98-0.67%9,989
Feb 12, 20261.021.030.970.990.99-3.27%112,658
Feb 11, 20261.031.061.011.021.02-0.97%138,512
Feb 10, 20261.021.031.011.031.030.98%33,517
Feb 9, 20261.001.040.991.021.020.99%39,411
Feb 6, 20261.051.050.981.011.012.23%60,015
Feb 5, 20261.051.050.990.990.99-8.52%41,932
Feb 4, 20261.031.121.021.081.082.86%314,398
Feb 3, 20261.011.071.011.051.052.94%150,823
Feb 2, 20261.031.071.021.021.02-7.27%83,225
Jan 30, 20261.221.221.041.101.10-5.17%289,739
Jan 29, 20261.151.241.121.161.161.75%368,377
Jan 28, 20261.151.191.091.141.14-2.56%219,974
Jan 27, 20261.141.191.081.171.176.36%168,981
Jan 26, 20261.151.221.091.101.10-0.90%313,098
Jan 23, 20261.101.151.091.111.110.91%79,250
Jan 22, 20261.081.101.051.101.102.80%61,198
Jan 21, 20261.101.131.071.071.070.94%45,111
Jan 20, 20261.131.161.061.061.06-9.40%64,007
Jan 16, 20261.161.171.131.171.171.74%54,174
Jan 15, 20261.121.161.081.151.15-143,520
Jan 14, 20261.151.291.131.151.150.88%410,917
Jan 13, 20261.181.401.121.141.14-648,251
Jan 12, 20261.121.161.101.141.143.26%73,024
Jan 9, 20261.141.161.081.101.10-4.00%80,678
Jan 8, 20261.111.161.091.151.155.50%102,487
Jan 7, 20261.161.171.091.091.09-5.22%113,517
Jan 6, 20261.111.211.111.151.150.88%155,502
Jan 5, 20261.191.191.121.141.14-0.87%144,778
Jan 2, 20261.121.151.101.151.153.60%65,023
Dec 31, 20251.121.131.101.111.11-1.77%24,755
Dec 30, 20251.111.141.101.131.13-56,434
Dec 29, 20251.111.141.101.131.13-69,252
Dec 26, 20251.161.161.101.131.13-0.88%56,959
Dec 24, 20251.181.181.141.141.14-2.56%22,244
Dec 23, 20251.131.181.121.171.171.74%61,597
Dec 22, 20251.091.191.091.151.157.48%88,445
Dec 19, 20251.071.091.071.071.070.94%21,485
Dec 18, 20251.081.101.051.061.06-4.50%39,627
Dec 17, 20251.061.161.061.111.115.71%128,392
Dec 16, 20251.081.081.051.051.05-4,821
Dec 15, 20251.091.091.051.051.05-2.78%34,679
Dec 12, 20251.081.091.081.081.08-10,186
Dec 11, 20251.081.091.071.081.080.93%9,915
Dec 10, 20251.071.101.071.071.07-0.93%17,166
Dec 9, 20251.071.101.051.081.080.93%24,475
Dec 8, 20251.101.121.071.071.07-3.60%14,678
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