Barnwell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.88	0.90	0.88	0.88	0.88	-2.78%	31,990
Oct 28, 2026	0.91	0.91	0.88	0.90	0.90	1.93%	22,208
Oct 27, 2026	0.88	0.90	0.85	0.88	0.88	0.34%	67,833
Oct 26, 2026	0.88	0.89	0.88	0.88	0.88	0.85%	6,978
Oct 23, 2026	0.87	0.92	0.87	0.87	0.87	0.30%	15,774
Oct 22, 2026	0.89	0.92	0.87	0.87	0.87	-2.25%	28,961
Oct 21, 2026	0.89	0.90	0.89	0.89	0.89	-2.14%	5,277
Oct 20, 2026	0.91	0.91	0.89	0.91	0.91	2.19%	20,211
Oct 19, 2026	0.92	0.92	0.89	0.89	0.89	-2.73%	26,192
Oct 16, 2026	0.89	0.92	0.89	0.92	0.92	1.67%	8,468
Oct 15, 2026	0.90	0.92	0.84	0.90	0.90	-4.92%	161,087
Oct 14, 2026	0.93	0.95	0.91	0.95	0.95	0.51%	13,617
Oct 13, 2026	0.89	0.96	0.89	0.94	0.94	3.49%	50,819
Oct 12, 2026	0.95	0.95	0.90	0.91	0.91	-6.71%	68,122
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