Get the Stockscreener App
1.03
1.90%
-0.02
After Hours:
1.03
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 16, 2026, is $1.03.
- 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 $1.03 now.
- The 52-week high stock price for BRN is $2.10, representing a 103.88% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for BRN is $0.9207, indicating a -10.61% decrease from the current share price, occurred on February 17, 2026.
- The closing price of Barnwell Industries Inc. (BRN) stock in the beginning of 2025 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 16, 2026 | $1.05 | $1.03 | $0.02 | 20,677.0 | -1.90% |
| Jun 15, 2026 | $1.06 | $1.04 | $0.02 | 20,411.0 | -1.87% |
| Jun 12, 2026 | $1.08 | $1.02 | $0.06 | 87,667.0 | +0.47% |
| Jun 11, 2026 | $1.10 | $1.04 | $0.065 | 123,358.0 | +0.47% |
| Jun 10, 2026 | $1.12 | $1.04 | $0.08 | 205,825.0 | +2.91% |
| Jun 09, 2026 | $1.07 | $1.03 | $0.04 | 23,595.0 | -1.90% |
| Jun 08, 2026 | $1.10 | $1.05 | $0.049 | 37,834.0 | -1.87% |
| Jun 05, 2026 | $1.10 | $1.05 | $0.0519 | 49,919.0 | -1.83% |
| Jun 04, 2026 | $1.10 | $1.07 | $0.03 | 77,237.0 | +0.00% |
| Jun 03, 2026 | $1.09 | $1.07 | $0.015 | 43,244.0 | +0.93% |
| Jun 02, 2026 | $1.10 | $1.06 | $0.04 | 6,639.0 | -2.70% |
| Jun 01, 2026 | $1.11 | $1.05 | $0.06 | 66,581.0 | +6.73% |
| May 29, 2026 | $1.08 | $1.02 | $0.06 | 112,463.0 | -0.95% |
| May 28, 2026 | $1.08 | $1.02 | $0.06 | 60,746.0 | -2.78% |
| May 27, 2026 | $1.09 | $1.07 | $0.02 | 39,371.0 | +0.00% |
| May 26, 2026 | $1.14 | $1.08 | $0.06 | 172,782.0 | -2.70% |
| May 22, 2026 | $1.11 | $1.08 | $0.025 | 44,933.0 | +0.91% |
| May 21, 2026 | $1.12 | $1.09 | $0.03 | 132,749.0 | -2.65% |
| May 20, 2026 | $1.15 | $1.11 | $0.04 | 93,092.0 | -1.31% |
| May 19, 2026 | $1.15 | $1.11 | $0.0401 | 64,758.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $1.12 | $1.02 | $0.0999 | 783,664.0 | -0.96% |
| 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% |
0.52%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):