Barnwell Industries, Inc. (BRN)
NYSEAMERICAN: BRN · Real-Time Price · USD
1.110
-0.040 (-3.48%)
At close: May 6, 2026, 4:00 PM EDT
1.120
+0.010 (0.90%)
Pre-market: May 7, 2026, 7:00 AM EDT
Barnwell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -3.48% | 100,142 |
| May 5, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 66,730 |
| May 4, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 1.33% | 267,225 |
| May 1, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.44% | 42,230 |
| Apr 30, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 199,835 |
| Apr 29, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 287,795 |
| Apr 28, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 96,303 |
| Apr 27, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 69,578 |
| Apr 24, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 39,022 |
| Apr 23, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 133,720 |
| Apr 22, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 296,305 |
| Apr 21, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 394,896 |
| Apr 20, 2026 | 1.09 | 1.16 | 1.07 | 1.15 | 1.15 | 4.55% | 357,391 |
| Apr 17, 2026 | 1.09 | 1.11 | 1.04 | 1.10 | 1.10 | -1.79% | 271,042 |
| 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% | 295,589 |
| Apr 14, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 246,994 |
| 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% | 229,308 |
| Apr 9, 2026 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 314,639 |
| Apr 8, 2026 | 1.01 | 1.08 | 0.99 | 1.08 | 1.08 | -4.42% | 683,125 |
| Apr 7, 2026 | 1.12 | 1.18 | 1.10 | 1.13 | 1.13 | -1.74% | 1,322,691 |
| Apr 6, 2026 | 1.07 | 1.17 | 1.05 | 1.15 | 1.15 | 4.55% | 1,406,904 |
| Apr 2, 2026 | 1.13 | 1.18 | 1.07 | 1.10 | 1.10 | 1.85% | 26,533,808 |
| Apr 1, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | - | 275,974 |
| Mar 31, 2026 | 1.15 | 1.18 | 1.07 | 1.08 | 1.08 | -7.69% | 260,938 |
| Mar 30, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 705,103 |
| Mar 27, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 225,940 |
| Mar 26, 2026 | 1.15 | 1.21 | 1.13 | 1.16 | 1.16 | -0.85% | 332,772 |
| Mar 25, 2026 | 1.13 | 1.17 | 1.08 | 1.17 | 1.17 | 0.86% | 179,125 |
| 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% | 182,053 |
| Mar 20, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 450,244 |
| Mar 19, 2026 | 1.13 | 1.22 | 1.09 | 1.18 | 1.18 | 4.42% | 809,489 |
| Mar 18, 2026 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | 6.60% | 188,042 |
| Mar 17, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 85,496 |
| Mar 16, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -7.08% | 179,559 |
| Mar 13, 2026 | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | -0.88% | 174,153 |
| Mar 12, 2026 | 1.11 | 1.23 | 1.11 | 1.14 | 1.14 | 3.64% | 559,481 |
| Mar 11, 2026 | 1.05 | 1.12 | 1.02 | 1.10 | 1.10 | 8.91% | 283,736 |
| Mar 10, 2026 | 1.10 | 1.10 | 0.99 | 1.01 | 1.01 | -7.34% | 418,835 |
| Mar 9, 2026 | 1.24 | 1.31 | 1.04 | 1.09 | 1.09 | -10.66% | 937,917 |
| Mar 6, 2026 | 1.33 | 1.37 | 1.12 | 1.22 | 1.22 | -4.69% | 1,314,500 |
| Mar 5, 2026 | 1.20 | 1.34 | 1.20 | 1.28 | 1.28 | 6.67% | 1,074,233 |
| Mar 4, 2026 | 1.17 | 1.28 | 1.01 | 1.20 | 1.20 | 2.56% | 423,895 |
| Mar 3, 2026 | 1.29 | 1.39 | 1.09 | 1.17 | 1.17 | -9.30% | 959,828 |
| Mar 2, 2026 | 1.24 | 1.32 | 1.15 | 1.29 | 1.29 | 13.16% | 1,481,361 |
| Feb 27, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 8.57% | 195,550 |
| Feb 26, 2026 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 3.96% | 90,420 |
| Feb 25, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 14,098 |