1.20
price up icon4.35%   0.05
after-market After Hours: 1.20
loading

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 July 07, 2025, is $1.20.
  • 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 $1.20 now.
  • The 52-week high stock price for BRN is $2.59, representing a 115.83% increase from the current share price, occurred on June 21, 2024.
  • The 52-week low stock price for BRN is $1.15, indicating a -4.17% 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:
Date High Low High - Low Volume % Change
Jul 07, 2025 $1.22 $1.15 $0.069 44,237.0 +4.35%
Jul 03, 2025 $1.19 $1.13 $0.06 12,288.0 +1.77%
Jul 02, 2025 $1.18 $1.11 $0.07 48,608.0 +0.89%
Jul 01, 2025 $1.15 $1.08 $0.07 46,729.0 -0.88%
Jun 30, 2025 $1.19 $1.13 $0.0592 108,709.0 -4.24%
Jun 27, 2025 $1.23 $1.18 $0.05 30,243.0 -2.48%
Jun 26, 2025 $1.25 $1.17 $0.08 64,247.0 -2.42%
Jun 25, 2025 $1.25 $1.16 $0.09 205,169.0 +0.00%
Jun 24, 2025 $1.30 $1.19 $0.1101 188,036.0 -14.48%
Jun 23, 2025 $1.58 $1.31 $0.2701 565,666.0 +5.07%
Jun 20, 2025 $1.44 $1.30 $0.1392 270,419.0 -3.50%
Jun 18, 2025 $1.98 $1.33 $0.6515 1,270,267.0 -27.78%
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%

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
Jul, 2025 $1.22 $1.08 $0.14 196,099.0 +6.19%
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%
oil_gas_ep TPL
$1,033.92
price down icon 3.91%
oil_gas_ep EXE
$108.90
price up icon 0.15%
oil_gas_ep WDS
$15.53
price down icon 1.58%
oil_gas_ep EQT
$56.16
price up icon 1.54%
$137.92
price down icon 2.11%
oil_gas_ep OXY
$43.35
price down icon 1.03%
Cap:     |  Volume (24h):