Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.349
+0.049 (3.78%)
At close: Oct 8, 2025, 4:00 PM EDT
1.349
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.37 | 1.37 | 1.18 | 1.35 | 1.35 | 3.77% | 70,339 |
| Oct 7, 2025 | 1.39 | 1.39 | 1.29 | 1.30 | 1.30 | -3.70% | 26,971 |
| Oct 6, 2025 | 1.29 | 1.37 | 1.27 | 1.35 | 1.35 | 4.65% | 34,516 |
| Oct 3, 2025 | 1.23 | 1.29 | 1.17 | 1.29 | 1.29 | 3.20% | 29,613 |
| Oct 2, 2025 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 14,666 |
| Oct 1, 2025 | 1.30 | 1.34 | 1.24 | 1.26 | 1.26 | -3.08% | 16,055 |
| Sep 30, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -4.41% | 10,095 |
| Sep 29, 2025 | 1.35 | 1.36 | 1.24 | 1.36 | 1.36 | 3.03% | 64,101 |
| Sep 26, 2025 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 4.76% | 25,491 |
| Sep 25, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -4.55% | 17,086 |
| Sep 24, 2025 | 1.30 | 1.37 | 1.23 | 1.32 | 1.32 | 3.13% | 93,468 |
| Sep 23, 2025 | 1.20 | 1.29 | 1.13 | 1.28 | 1.28 | 8.47% | 71,117 |
| Sep 22, 2025 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | 2.61% | 69,452 |
| Sep 19, 2025 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 55,460 |
| Sep 18, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | - | 13,900 |
| Sep 17, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 24,588 |
| Sep 16, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 13,760 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | - | 84,175 |
| Sep 12, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | - | 12,955 |
| Sep 11, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 21,504 |
| Sep 10, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 62,114 |
| Sep 9, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 14,832 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | - | 19,599 |
| Sep 5, 2025 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 11,830 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 10,061 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 34,155 |
| Sep 2, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 31,805 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | - | 13,013 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.14 | 1.14 | 1.14 | -3.39% | 52,335 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | -0.84% | 45,274 |
| Aug 26, 2025 | 1.20 | 1.27 | 1.16 | 1.19 | 1.19 | 1.71% | 75,584 |
| Aug 25, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 4.46% | 34,476 |
| Aug 22, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 7,090 |
| Aug 21, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 8,487 |
| Aug 20, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 21,341 |
| Aug 19, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 16,658 |
| Aug 18, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 17,898 |
| Aug 15, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 1.27% | 4,960 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.83% | 3,135 |
| Aug 13, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | - | 45,682 |
| Aug 12, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 3,632 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 12,837 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | -0.87% | 25,178 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | 1.77% | 19,192 |
| Aug 6, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 7,382 |
| Aug 5, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | - | 10,830 |
| Aug 4, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 2.22% | 9,254 |
| Aug 1, 2025 | 1.14 | 1.17 | 1.10 | 1.13 | 1.13 | -3.02% | 55,478 |
| Jul 31, 2025 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -1.69% | 24,613 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -6.35% | 91,318 |