Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.040
+0.040 (4.00%)
At close: Jul 8, 2026, 4:00 PM EDT
1.050
+0.010 (0.96%)
After-hours: Jul 8, 2026, 8:00 PM EDT
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 5.00% | 146,521 |
| Jul 7, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | 2.03% | 24,207 |
| Jul 6, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -2.96% | 27,130 |
| Jul 2, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 41,319 |
| Jul 1, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 27,099 |
| Jun 30, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 15,423 |
| Jun 29, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 10,042 |
| Jun 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,339 |
| Jun 25, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 48,199 |
| Jun 24, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 22,558 |
| Jun 23, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.98% | 57,163 |
| Jun 22, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 33,935 |
| Jun 18, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 135,992 |
| Jun 17, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 76,156 |
| Jun 16, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 20,177 |
| Jun 15, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 20,411 |
| Jun 12, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 0.47% | 87,667 |
| Jun 11, 2026 | 1.09 | 1.11 | 1.04 | 1.07 | 1.07 | 0.47% | 123,358 |
| Jun 10, 2026 | 1.04 | 1.12 | 1.04 | 1.06 | 1.06 | 2.91% | 205,822 |
| Jun 9, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 23,595 |
| Jun 8, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 37,834 |
| Jun 5, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 49,919 |
| Jun 4, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 77,237 |
| Jun 3, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 43,244 |
| Jun 2, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 6,639 |
| Jun 1, 2026 | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | 6.73% | 66,581 |
| May 29, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 112,463 |
| 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 |