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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 29,267 |
| Dec 4, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 17,238 |
| Dec 3, 2025 | 1.13 | 1.14 | 1.07 | 1.14 | 1.14 | 0.88% | 223,834 |
| Dec 2, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 248,633 |
| Dec 1, 2025 | 1.27 | 1.27 | 1.17 | 1.18 | 1.18 | -7.09% | 52,851 |
| Nov 28, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 10.43% | 23,876 |
| Nov 26, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -4.96% | 11,966 |
| Nov 25, 2025 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | 10.00% | 156,341 |
| Nov 24, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | 1.85% | 7,970 |
| Nov 21, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 10,198 |
| Nov 20, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | - | 11,272 |
| Nov 19, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -5.83% | 8,213 |
| Nov 18, 2025 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 13,907 |
| Nov 17, 2025 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 6,044 |
| Nov 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 8,494 |
| Nov 13, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 6,811 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 3,854 |
| Nov 11, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 3.36% | 4,153 |
| Nov 10, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 20,207 |
| Nov 7, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 18,230 |
| Nov 6, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 5,834 |
| Nov 5, 2025 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -1.61% | 17,503 |
| Nov 4, 2025 | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 10,894 |
| Nov 3, 2025 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -1.53% | 41,023 |
| Oct 31, 2025 | 1.23 | 1.34 | 1.23 | 1.31 | 1.31 | 7.38% | 62,004 |
| Oct 30, 2025 | 1.23 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 52,891 |
| Oct 29, 2025 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 36,882 |
| Oct 28, 2025 | 1.21 | 1.31 | 1.19 | 1.24 | 1.24 | 2.48% | 101,890 |
| Oct 27, 2025 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 5.22% | 53,132 |
| Oct 24, 2025 | 1.21 | 1.24 | 1.10 | 1.15 | 1.15 | -5.74% | 179,864 |
| Oct 23, 2025 | 1.29 | 1.34 | 1.08 | 1.22 | 1.22 | 2.52% | 543,625 |
| Oct 22, 2025 | 1.24 | 1.26 | 1.17 | 1.19 | 1.19 | -0.83% | 734,771 |
| Oct 21, 2025 | 1.19 | 1.22 | 1.15 | 1.20 | 1.20 | 0.42% | 13,703 |
| Oct 20, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -2.05% | 6,729 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 19,975 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 7,070 |
| Oct 15, 2025 | 1.30 | 1.36 | 1.27 | 1.28 | 1.28 | -1.54% | 14,179 |
| Oct 14, 2025 | 1.31 | 1.32 | 1.25 | 1.30 | 1.30 | -0.76% | 13,083 |
| Oct 13, 2025 | 1.33 | 1.34 | 1.25 | 1.31 | 1.31 | -1.50% | 27,378 |
| Oct 10, 2025 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -3.97% | 13,784 |
| Oct 9, 2025 | 1.35 | 1.40 | 1.32 | 1.39 | 1.39 | 2.67% | 46,737 |
| Oct 8, 2025 | 1.37 | 1.37 | 1.18 | 1.35 | 1.35 | 3.77% | 72,797 |
| 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 |