Get the Stockscreener App
1.14
1.79%
0.02
After Hours:
1.12
-0.02
-1.75%
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 August 20, 2025, is $1.14.
- 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 $1.14 now.
- The 52-week high stock price for BRN is $2.5299, representing a 121.92% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for BRN is $1.08, indicating a -5.26% decrease from the current share price, occurred on July 01, 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 |
|---|---|---|---|---|---|
| Aug 20, 2025 | $1.14 | $1.12 | $0.02 | 20,101.0 | +1.79% |
| Aug 19, 2025 | $1.15 | $1.12 | $0.03 | 16,657.0 | -0.88% |
| Aug 18, 2025 | $1.16 | $1.12 | $0.04 | 16,716.0 | +0.89% |
| Aug 15, 2025 | $1.14 | $1.11 | $0.0299 | 4,960.0 | +1.31% |
| Aug 14, 2025 | $1.15 | $1.11 | $0.0445 | 2,992.0 | -3.87% |
| Aug 13, 2025 | $1.15 | $1.10 | $0.0499 | 45,656.0 | +0.00% |
| Aug 12, 2025 | $1.15 | $1.13 | $0.02 | 3,631.0 | +0.00% |
| Aug 11, 2025 | $1.17 | $1.14 | $0.03 | 12,830.0 | +0.88% |
| Aug 08, 2025 | $1.15 | $1.08 | $0.07 | 25,178.0 | -0.87% |
| Aug 07, 2025 | $1.17 | $1.10 | $0.07 | 19,092.0 | +1.77% |
| Aug 06, 2025 | $1.16 | $1.13 | $0.03 | 7,382.0 | -1.74% |
| Aug 05, 2025 | $1.19 | $1.13 | $0.0594 | 10,830.0 | +0.00% |
| Aug 04, 2025 | $1.15 | $1.13 | $0.02 | 9,254.0 | +2.22% |
| Aug 01, 2025 | $1.17 | $1.10 | $0.07 | 55,095.0 | -3.02% |
| Jul 31, 2025 | $1.21 | $1.14 | $0.07 | 24,069.0 | -1.69% |
| Jul 30, 2025 | $1.28 | $1.17 | $0.11 | 89,803.0 | -6.35% |
| Jul 29, 2025 | $1.28 | $1.14 | $0.145 | 85,573.0 | +9.57% |
| Jul 28, 2025 | $1.19 | $1.13 | $0.06 | 28,599.0 | +1.77% |
| Jul 25, 2025 | $1.16 | $1.13 | $0.0295 | 12,116.0 | -1.74% |
| Jul 24, 2025 | $1.16 | $1.13 | $0.03 | 20,536.0 | +2.68% |
| Jul 23, 2025 | $1.15 | $1.12 | $0.03 | 6,503.0 | -0.88% |
| Jul 22, 2025 | $1.18 | $1.10 | $0.08 | 12,269.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.19 | $1.08 | $0.11 | 270,475.0 | -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% |
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% |
0.82%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):