Skip to main content
logo
Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.000
-0.020 (-1.96%)
At close: Jun 18, 2026, 4:00 PM EDT
1.000
0.00 (0.00%)
After-hours: Jun 18, 2026, 4:10 PM EDT

Barnwell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20261.021.041.021.02--20,102
Jun 17, 20261.051.071.021.021.02-0.97%76,156
Jun 16, 20261.041.051.031.031.03-1.90%20,177
Jun 15, 20261.041.061.041.051.05-1.87%20,411
Jun 12, 20261.021.081.021.071.070.47%87,667
Jun 11, 20261.091.111.041.071.070.47%123,358
Jun 10, 20261.041.121.041.061.062.91%205,822
Jun 9, 20261.061.071.031.031.03-1.90%23,595
Jun 8, 20261.071.101.051.051.05-1.87%37,834
Jun 5, 20261.101.101.051.071.07-1.83%49,919
Jun 4, 20261.091.101.071.091.09-77,237
Jun 3, 20261.081.091.081.091.090.93%43,244
Jun 2, 20261.081.101.061.081.08-2.70%6,639
Jun 1, 20261.061.111.051.111.116.73%66,581
May 29, 20261.081.081.021.041.04-0.95%112,463
May 28, 20261.081.081.021.051.05-2.78%60,746
May 27, 20261.081.091.071.081.08-39,569
May 26, 20261.101.141.081.081.08-2.70%172,690
May 22, 20261.091.111.091.111.110.91%44,825
May 21, 20261.121.121.091.101.10-2.65%132,749
May 20, 20261.141.151.111.131.13-1.31%93,092
May 19, 20261.141.151.111.151.15-0.43%64,758
May 18, 20261.131.161.131.151.152.68%177,921
May 15, 20261.101.141.101.121.12-115,122
May 14, 20261.101.121.101.121.121.82%37,979
May 13, 20261.111.121.101.101.10-2.22%25,354
May 12, 20261.111.131.101.131.132.27%115,961
May 11, 20261.091.111.081.101.10-81,069
May 8, 20261.121.121.081.101.10-0.90%298,565
May 7, 20261.091.131.081.111.11-293,741
May 6, 20261.121.131.101.111.11-3.48%100,168
May 5, 20261.161.161.131.151.150.88%71,142
May 4, 20261.111.161.111.141.141.33%268,557
May 1, 20261.111.131.111.131.13-0.44%44,011
Apr 30, 20261.131.151.111.131.13-0.88%199,994
Apr 29, 20261.141.171.141.141.14-0.87%288,057
Apr 28, 20261.121.151.121.151.153.60%96,697
Apr 27, 20261.151.161.111.111.11-2.63%79,480
Apr 24, 20261.131.141.131.141.14-0.87%39,536
Apr 23, 20261.131.161.121.151.150.88%135,367
Apr 22, 20261.171.171.121.141.14-2.56%297,815
Apr 21, 20261.161.191.141.171.171.74%399,072
Apr 20, 20261.091.161.071.151.154.55%360,870
Apr 17, 20261.091.111.041.101.10-1.79%274,770
Apr 16, 20261.081.121.061.121.122.75%222,322
Apr 15, 20261.051.091.011.091.093.81%295,593
Apr 14, 20261.021.051.001.051.050.96%248,165
Apr 13, 20261.001.061.001.041.045.05%345,660
Apr 10, 20261.011.020.980.990.99-3.88%229,705
Apr 9, 20261.051.091.031.031.03-4.63%317,056