Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.040
-0.010 (-0.95%)
May 29, 2026, 12:43 PM EDT - Market open
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | - | -2.86% | 61,052 |
| May 28, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 60,746 |
| May 27, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 39,569 |
| May 26, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 172,690 |
| May 22, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 44,825 |
| May 21, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.65% | 132,749 |
| May 20, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.31% | 93,092 |
| May 19, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | -0.43% | 64,758 |
| May 18, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 177,921 |
| May 15, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | - | 115,122 |
| May 14, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 37,979 |
| May 13, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -2.22% | 25,354 |
| May 12, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.27% | 115,961 |
| May 11, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | - | 81,069 |
| May 8, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 298,565 |
| May 7, 2026 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | - | 293,741 |
| May 6, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -3.48% | 100,168 |
| May 5, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 71,142 |
| May 4, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 1.33% | 268,557 |
| May 1, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.44% | 44,011 |
| Apr 30, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 199,994 |
| Apr 29, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 288,057 |
| Apr 28, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 96,697 |
| Apr 27, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 79,480 |
| Apr 24, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 39,536 |
| Apr 23, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 135,367 |
| Apr 22, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 297,815 |
| Apr 21, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 399,072 |
| Apr 20, 2026 | 1.09 | 1.16 | 1.07 | 1.15 | 1.15 | 4.55% | 360,870 |
| Apr 17, 2026 | 1.09 | 1.11 | 1.04 | 1.10 | 1.10 | -1.79% | 274,770 |
| Apr 16, 2026 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 2.75% | 222,322 |
| Apr 15, 2026 | 1.05 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 295,593 |
| Apr 14, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 248,165 |
| Apr 13, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 5.05% | 345,660 |
| Apr 10, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -3.88% | 229,705 |
| Apr 9, 2026 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 317,056 |
| Apr 8, 2026 | 1.01 | 1.08 | 0.99 | 1.08 | 1.08 | -4.42% | 683,886 |
| Apr 7, 2026 | 1.12 | 1.18 | 1.10 | 1.13 | 1.13 | -1.74% | 1,522,812 |
| Apr 6, 2026 | 1.07 | 1.17 | 1.05 | 1.15 | 1.15 | 4.55% | 1,428,920 |
| Apr 2, 2026 | 1.13 | 1.18 | 1.07 | 1.10 | 1.10 | 1.85% | 26,827,234 |
| Apr 1, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | - | 276,120 |
| Mar 31, 2026 | 1.15 | 1.18 | 1.07 | 1.08 | 1.08 | -7.69% | 262,506 |
| Mar 30, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 715,346 |
| Mar 27, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 256,861 |
| Mar 26, 2026 | 1.15 | 1.21 | 1.13 | 1.16 | 1.16 | -0.85% | 335,024 |
| Mar 25, 2026 | 1.13 | 1.17 | 1.08 | 1.17 | 1.17 | 0.86% | 179,285 |
| Mar 24, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | - | 162,866 |
| Mar 23, 2026 | 1.13 | 1.16 | 1.07 | 1.16 | 1.16 | -2.52% | 182,154 |
| Mar 20, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 455,261 |
| Mar 19, 2026 | 1.13 | 1.22 | 1.09 | 1.18 | 1.18 | 4.42% | 815,293 |