Get the Stockscreener App
1.59
19.70%
-0.39
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 June 18, 2025, is $1.59.
- 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 $0.00 on November 17, 2023. Since then, Barnwell Industries Inc.'s stock price has risen over to $1.59 now.
- The 52-week high stock price for BRN is $2.59, representing a 62.89% increase from the current share price, occurred on June 21, 2024.
- The 52-week low stock price for BRN is $1.15, indicating a -27.67% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Barnwell Industries Inc. (BRN) stock in the beginning of 2024 was $2.96. The stock closed the year at $2.9564, a loss of over -0.12% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $1.98 | $1.50 | $0.4816 | 620,700.0 | -19.70% |
| Jun 17, 2025 | $2.10 | $1.62 | $0.48 | 1,304,718.0 | +7.03% |
| Jun 16, 2025 | $2.28 | $1.57 | $0.71 | 16,826,726.0 | +4.52% |
| Jun 13, 2025 | $2.05 | $1.36 | $0.69 | 5,861,036.0 | +28.26% |
| Jun 12, 2025 | $1.44 | $1.24 | $0.20 | 72,648.0 | +11.29% |
| Jun 11, 2025 | $1.24 | $1.21 | $0.03 | 2,479.0 | +0.00% |
| Jun 10, 2025 | $1.24 | $1.19 | $0.0488 | 8,304.0 | +2.48% |
| Jun 09, 2025 | $1.25 | $1.21 | $0.0409 | 928.0 | -3.16% |
| Jun 06, 2025 | $1.25 | $1.18 | $0.0695 | 1,488.0 | +5.00% |
| Jun 05, 2025 | $1.33 | $1.19 | $0.14 | 3,059.0 | -3.25% |
| Jun 04, 2025 | $1.23 | $1.17 | $0.06 | 7,826.0 | +2.50% |
| Jun 03, 2025 | $1.25 | $1.18 | $0.07 | 3,621.0 | +1.69% |
| Jun 02, 2025 | $1.29 | $1.15 | $0.1416 | 5,395.0 | -4.83% |
| May 30, 2025 | $1.24 | $1.22 | $0.02 | 736.0 | -0.18% |
| May 29, 2025 | $1.28 | $1.20 | $0.0789 | 3,183.0 | -2.18% |
| May 28, 2025 | $1.28 | $1.26 | $0.0189 | 1,449.0 | -1.55% |
| May 23, 2025 | $1.29 | $1.26 | $0.03 | 4,307.0 | +1.57% |
| May 22, 2025 | $1.28 | $1.26 | $0.02 | 5,321.0 | +0.79% |
| May 21, 2025 | $1.32 | $1.24 | $0.0767 | 11,673.0 | -4.55% |
| May 20, 2025 | $1.33 | $1.21 | $0.12 | 7,851.0 | +9.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $2.28 | $1.15 | $1.13 | 24,718,928.0 | +28.23% |
| 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% |
Barnwell Industries Inc. Stock (BRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.69 | $2.06 | $0.63 | 453,200.0 | -7.78% |
| Nov, 2023 | $2.68 | $2.39 | $0.29 | 225,462.0 | +3.74% |
| Oct, 2023 | $2.78 | $2.36 | $0.4198 | 428,403.0 | -3.61% |
| Sep, 2023 | $2.79 | $2.60 | $0.1905 | 457,098.0 | -1.31% |
| Aug, 2023 | $2.79 | $2.18 | $0.6099 | 734,702.0 | +4.71% |
| Jul, 2023 | $2.63 | $2.46 | $0.175 | 243,642.0 | -0.00% |
| Jun, 2023 | $2.85 | $2.47 | $0.38 | 377,723.0 | -7.61% |
| May, 2023 | $2.85 | $2.48 | $0.37 | 591,842.0 | -2.13% |
| Apr, 2023 | $3.10 | $2.56 | $0.5385 | 2,525,300.0 | +28.18% |
| Mar, 2023 | $2.48 | $1.89 | $0.59 | 475,191.0 | -8.71% |
| Feb, 2023 | $2.70 | $2.38 | $0.32 | 879,829.0 | -6.23% |
| Jan, 2023 | $2.97 | $2.52 | $0.45 | 974,930.0 | -13.07% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):