Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.030
+0.042 (4.24%)
Feb 6, 2026, 11:12 AM EST - Market open
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -8.52% | 41,932 |
| Feb 4, 2026 | 1.03 | 1.12 | 1.02 | 1.08 | 1.08 | 2.86% | 314,398 |
| Feb 3, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 2.94% | 150,823 |
| Feb 2, 2026 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -7.27% | 83,225 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.04 | 1.10 | 1.10 | -5.17% | 289,739 |
| Jan 29, 2026 | 1.15 | 1.24 | 1.12 | 1.16 | 1.16 | 1.75% | 368,377 |
| Jan 28, 2026 | 1.15 | 1.19 | 1.09 | 1.14 | 1.14 | -2.56% | 219,974 |
| Jan 27, 2026 | 1.14 | 1.19 | 1.08 | 1.17 | 1.17 | 6.36% | 168,981 |
| Jan 26, 2026 | 1.15 | 1.22 | 1.09 | 1.10 | 1.10 | -0.90% | 313,098 |
| Jan 23, 2026 | 1.10 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 79,250 |
| Jan 22, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 61,198 |
| Jan 21, 2026 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | 0.94% | 45,111 |
| Jan 20, 2026 | 1.13 | 1.16 | 1.06 | 1.06 | 1.06 | -9.40% | 64,007 |
| Jan 16, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 54,174 |
| Jan 15, 2026 | 1.12 | 1.16 | 1.08 | 1.15 | 1.15 | - | 143,520 |
| Jan 14, 2026 | 1.15 | 1.29 | 1.13 | 1.15 | 1.15 | 0.88% | 410,917 |
| Jan 13, 2026 | 1.18 | 1.40 | 1.12 | 1.14 | 1.14 | - | 648,251 |
| Jan 12, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 3.26% | 73,024 |
| Jan 9, 2026 | 1.14 | 1.16 | 1.08 | 1.10 | 1.10 | -4.00% | 80,678 |
| Jan 8, 2026 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 5.50% | 102,487 |
| Jan 7, 2026 | 1.16 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 113,517 |
| Jan 6, 2026 | 1.11 | 1.21 | 1.11 | 1.15 | 1.15 | 0.88% | 155,502 |
| Jan 5, 2026 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 144,778 |
| Jan 2, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 65,023 |
| Dec 31, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 24,755 |
| Dec 30, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | - | 56,434 |
| Dec 29, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | - | 69,252 |
| Dec 26, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -0.88% | 56,959 |
| Dec 24, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 22,244 |
| Dec 23, 2025 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 61,597 |
| Dec 22, 2025 | 1.09 | 1.19 | 1.09 | 1.15 | 1.15 | 7.48% | 88,445 |
| Dec 19, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 21,485 |
| Dec 18, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -4.50% | 39,627 |
| Dec 17, 2025 | 1.06 | 1.16 | 1.06 | 1.11 | 1.11 | 5.71% | 128,392 |
| Dec 16, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 4,821 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 34,679 |
| Dec 12, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 10,186 |
| Dec 11, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 9,915 |
| Dec 10, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 17,166 |
| Dec 9, 2025 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 24,475 |
| Dec 8, 2025 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 14,678 |
| 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 |