Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
0.9600
-0.0060 (-0.62%)
Aug 17, 2026, 4:00 PM EDT - Market closed
Barnwell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.20% | 11,709 |
| Jul 29, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 3.76% | 108,288 |
| Jul 28, 2026 | 1.02 | 1.03 | 0.95 | 0.95 | 0.95 | -6.86% | 81,440 |
| Jul 27, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 67,798 |
| Jul 24, 2026 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 78,168 |
| Jul 23, 2026 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | 2.91% | 219,191 |
| Jul 22, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | - | 88,914 |
| Jul 21, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | 0.98% | 48,813 |
| Jul 20, 2026 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -2.86% | 61,061 |
| Jul 17, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 112,574 |
| Jul 16, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 2.42% | 24,437 |
| Jul 15, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.49% | 12,909 |
| Jul 14, 2026 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | -2.83% | 96,938 |
| Jul 13, 2026 | 1.04 | 1.09 | 1.02 | 1.06 | 1.06 | 2.91% | 173,971 |
| Jul 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 5,210 |
| Jul 9, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 16,624 |
| Jul 8, 2026 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 5.00% | 146,551 |
| Jul 7, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | 2.03% | 25,190 |
| Jul 6, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -2.96% | 27,186 |
| 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 | - | 10,243 |
| Jun 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,341 |
| Jun 25, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 48,307 |
| Jun 24, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 23,078 |
| Jun 23, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.98% | 66,470 |
| Jun 22, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 33,997 |
| 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% | 20,677 |
| Jun 15, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 20,510 |
| 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% | 124,388 |
| Jun 10, 2026 | 1.04 | 1.12 | 1.04 | 1.06 | 1.06 | 2.91% | 270,844 |
| 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% | 39,311 |
| Jun 5, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 50,119 |