Get the Stockscreener App
0.9019
4.72%
-0.0447
Barnwell Industries Inc. Stock (BRN) Price History
The historical daily chart and data for Barnwell Industries Inc. stock (BRN), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $0.9019.
- Barnwell Industries Inc. all-time high stock price is $6.9899, occurred on January 28, 2021.
- The lowest Barnwell Industries Inc. stock price recorded was $0.3056 on March 30, 2020. Since then, Barnwell Industries Inc.'s stock price has risen over 195.12% to $0.9019 now.
- The 52-week high stock price for BRN is $1.40, representing a 55.23% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for BRN is $0.84, indicating a -6.86% decrease from the current share price, occurred on October 06, 2026.
- The closing price of Barnwell Industries Inc. (BRN) stock in the beginning of 2025 was $1.54. The stock closed the year at $1.11, a loss of over -27.92% for the year.
The table below shows more information about BRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $0.9215 | $0.84 | $0.0815 | 158,564.0 | -4.72% |
| Oct 14, 2026 | $0.9466 | $0.91 | $0.0366 | 13,662.0 | +0.51% |
| Oct 13, 2026 | $0.9588 | $0.89 | $0.0688 | 50,831.0 | +3.49% |
| Oct 12, 2026 | $0.9462 | $0.90 | $0.0462 | 68,123.0 | -6.71% |
| Oct 09, 2026 | $0.98 | $0.89 | $0.09 | 78,093.0 | +3.07% |
| Oct 08, 2026 | $0.9598 | $0.898 | $0.0618 | 111,716.0 | +1.76% |
| Oct 07, 2026 | $0.959 | $0.86 | $0.099 | 214,900.0 | -2.87% |
| Oct 06, 2026 | $1.00 | $0.84 | $0.16 | 9,852,793.0 | +2.17% |
| Oct 05, 2026 | $0.99 | $0.9372 | $0.0528 | 54,509.0 | -4.53% |
| Oct 02, 2026 | $0.9817 | $0.96 | $0.0217 | 6,140.0 | +4.33% |
| Oct 01, 2026 | $0.9899 | $0.92 | $0.0699 | 51,505.0 | +2.28% |
| Sep 30, 2026 | $0.9425 | $0.92 | $0.0225 | 5,022.0 | -2.37% |
| Sep 29, 2026 | $0.9524 | $0.92 | $0.0324 | 11,424.0 | +1.32% |
| Sep 28, 2026 | $0.9549 | $0.93 | $0.0249 | 9,509.0 | -1.19% |
| Sep 25, 2026 | $0.99 | $0.923 | $0.067 | 17,078.0 | -2.97% |
| Sep 24, 2026 | $0.9999 | $0.97 | $0.0299 | 7,328.0 | -2.02% |
| Sep 23, 2026 | $1.00 | $0.97 | $0.035 | 3,231.0 | +2.04% |
| Sep 22, 2026 | $1.01 | $0.9702 | $0.0398 | 9,752.0 | +0.02% |
| Sep 21, 2026 | $1.04 | $0.97 | $0.0699 | 11,874.0 | -2.02% |
| Sep 18, 2026 | $1.05 | $0.99 | $0.06 | 38,242.0 | -3.88% |
| Sep 17, 2026 | $1.05 | $1.01 | $0.0399 | 8,745.0 | +3.00% |
| Sep 16, 2026 | $1.04 | $1.00 | $0.045 | 13,033.0 | -2.91% |
| Sep 15, 2026 | $1.07 | $1.00 | $0.07 | 145,300.0 | +0.00% |
Barnwell Industries Inc. Stock (BRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barnwell Industries Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barnwell Industries Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barnwell Industries Inc. Stock (BRN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.00 | $0.84 | $0.16 | 10,660,836.0 | -1.97% |
| Sep, 2026 | $1.07 | $0.92 | $0.15 | 799,323.0 | -3.97% |
| Aug, 2026 | $1.05 | $0.9129 | $0.1371 | 852,157.0 | -6.08% |
| Jul, 2026 | $1.11 | $0.95 | $0.16 | 1,554,667.0 | +0.99% |
| Jun, 2026 | $1.12 | $1.00 | $0.1199 | 1,164,208.0 | -2.88% |
| May, 2026 | $1.16 | $1.02 | $0.14 | 2,316,299.0 | -7.96% |
| Apr, 2026 | $1.19 | $0.975 | $0.21 | 34,053,594.0 | +4.63% |
| Mar, 2026 | $1.39 | $0.9901 | $0.3999 | 11,420,682.0 | -5.26% |
| Feb, 2026 | $1.15 | $0.9207 | $0.2297 | 2,371,005.0 | +3.64% |
| Jan, 2026 | $1.40 | $1.04 | $0.36 | 3,560,012.0 | -0.90% |
Barnwell Industries Inc. Stock (BRN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.27 | $1.05 | $0.22 | 1,231,905.0 | -11.02% |
| Nov, 2025 | $1.30 | $1.08 | $0.2209 | 373,196.0 | -3.05% |
| Oct, 2025 | $1.40 | $1.08 | $0.32 | 1,433,297.0 | +0.77% |
| Sep, 2025 | $1.37 | $1.08 | $0.29 | 752,669.0 | +14.04% |
| Aug, 2025 | $1.29 | $1.08 | $0.21 | 485,110.0 | -1.72% |
| Jul, 2025 | $1.28 | $1.08 | $0.205 | 829,463.0 | +2.65% |
| Jun, 2025 | $2.28 | $1.13 | $1.15 | 26,800,984.0 | -8.87% |
| May, 2025 | $1.40 | $1.20 | $0.20 | 124,082.0 | -6.06% |
| Apr, 2025 | $1.67 | $1.31 | $0.36 | 137,703.0 | -18.52% |
| Mar, 2025 | $1.80 | $1.26 | $0.535 | 450,856.0 | +10.89% |
| Feb, 2025 | $1.89 | $1.44 | $0.4549 | 320,443.0 | -17.93% |
| Jan, 2025 | $2.17 | $1.45 | $0.72 | 1,860,595.0 | +17.88% |
Barnwell Industries Inc. Stock (BRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.85 | $1.31 | $0.54 | 669,793.0 | -22.13% |
| Nov, 2024 | $1.96 | $1.62 | $0.34 | 366,647.0 | -3.68% |
| Oct, 2024 | $2.40 | $1.85 | $0.5488 | 2,957,821.0 | -15.93% |
| Sep, 2024 | $2.49 | $2.12 | $0.3653 | 222,538.0 | -10.32% |
| Aug, 2024 | $2.53 | $2.15 | $0.3799 | 268,237.0 | +9.09% |
| Jul, 2024 | $2.46 | $2.16 | $0.30 | 124,517.0 | -1.70% |
| Jun, 2024 | $2.90 | $2.30 | $0.60 | 152,662.0 | -16.37% |
| May, 2024 | $3.20 | $2.52 | $0.6761 | 352,560.0 | -2.60% |
| Apr, 2024 | $2.99 | $2.36 | $0.63 | 936,805.0 | +22.25% |
| Mar, 2024 | $2.45 | $2.20 | $0.25 | 221,776.0 | +5.83% |
| Feb, 2024 | $2.50 | $2.15 | $0.35 | 152,519.0 | -10.08% |
| Jan, 2024 | $2.53 | $2.31 | $0.22 | 188,191.0 | +2.06% |
3.23%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):