Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.160
-0.030 (-2.52%)
Nov 7, 2025, 4:00 PM EST - Market closed
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |