Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
0.9755
+0.0291 (3.07%)
At close: Oct 9, 2026, 4:00 PM EDT
0.9755
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
Barnwell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.98 | 0.98 | 0.89 | 0.98 | 0.98 | 3.07% | 77,892 |
| Oct 8, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 1.76% | 109,821 |
| Oct 7, 2026 | 0.86 | 0.96 | 0.86 | 0.93 | 0.93 | -2.87% | 204,521 |
| Oct 6, 2026 | 0.99 | 1.00 | 0.84 | 0.96 | 0.96 | 2.17% | 9,723,150 |
| Oct 5, 2026 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -4.53% | 54,509 |
| Oct 2, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 4.33% | 6,034 |
| Oct 1, 2026 | 0.92 | 0.99 | 0.92 | 0.94 | 0.94 | 2.28% | 51,392 |
| Sep 30, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.37% | 5,021 |
| Sep 29, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 1.32% | 11,424 |
| Sep 28, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -1.19% | 9,508 |
| Sep 25, 2026 | 0.97 | 0.99 | 0.92 | 0.94 | 0.94 | -2.97% | 17,076 |
| Sep 24, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 7,327 |
| Sep 23, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | 2.04% | 3,143 |
| Sep 22, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | 0.02% | 9,752 |
| Sep 21, 2026 | 1.02 | 1.04 | 0.97 | 0.97 | 0.97 | -2.02% | 11,874 |
| Sep 18, 2026 | 1.03 | 1.05 | 0.99 | 0.99 | 0.99 | -3.88% | 38,242 |
| Sep 17, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 3.00% | 8,597 |
| Sep 16, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 13,033 |
| Sep 15, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | - | 145,300 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 33,007 |
| Sep 11, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 74,327 |
| Sep 10, 2026 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | 2.00% | 85,705 |
| Sep 9, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 73,626 |
| Sep 8, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 5.76% | 72,351 |
| Sep 4, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.55% | 6,796 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 5,819 |
| Sep 2, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -2.04% | 95,542 |
| Sep 1, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 2.82% | 71,598 |
| Aug 31, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -2.76% | 98,787 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 3.16% | 1,650 |
| Aug 27, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.34% | 10,880 |
| Aug 26, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.36% | 4,310 |
| Aug 25, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -1.77% | 15,609 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.32% | 52,100 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 1.58% | 6,208 |
| Aug 20, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 0.25% | 49,222 |
| Aug 19, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.77% | 53,388 |
| Aug 18, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | 0.02% | 8,297 |
| Aug 17, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 47,187 |
| Aug 14, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 0.60% | 13,235 |
| Aug 13, 2026 | 0.97 | 0.98 | 0.91 | 0.96 | 0.96 | 0.01% | 20,244 |
| Aug 12, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 13,631 |
| Aug 11, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 0.84% | 14,583 |
| Aug 10, 2026 | 1.00 | 1.01 | 0.94 | 0.96 | 0.96 | -1.84% | 37,203 |
| Aug 7, 2026 | 0.99 | 1.02 | 0.94 | 0.98 | 0.98 | -2.97% | 174,739 |
| Aug 6, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.85% | 39,709 |
| Aug 5, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.77% | 17,716 |
| Aug 4, 2026 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -0.97% | 15,865 |
| Aug 3, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | - | 156,720 |
| Jul 31, 2026 | 0.99 | 1.04 | 0.96 | 1.03 | 1.03 | 6.85% | 88,214 |