NYSE:BRN | Historical Stock Price | BARNWELL INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$0.94$2.25$5.41$13.01$31.281973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.42$1.4210,800——
1973-12-28$1.38$1.387,200——
1973-12-27$1.33$1.332,400——
1973-12-26$1.31$1.312,400——
1973-12-24$1.31$1.31600——
1973-12-21$1.33$1.337,200——
1973-12-20$1.29$1.2912,000——
1973-12-19$1.27$1.2712,000——
1973-12-18$1.27$1.271,800——
1973-12-17$1.29$1.294,800——
1973-12-14$1.35$1.354,200——
1973-12-13$1.35$1.352,400——
1973-12-12$1.38$1.386,000——
1973-12-11$1.38$1.387,200——
1973-12-10$1.40$1.406,600——
1973-12-07$1.42$1.427,800——
1973-12-06$1.38$1.3825,800——
1973-12-05$1.40$1.4014,400——
1973-12-04$1.38$1.3821,600——
1973-12-03$1.29$1.2910,800——
1973-11-30$1.38$1.383,000——
1973-11-29$1.42$1.429,000——
1973-11-28$1.42$1.427,200——
1973-11-27$1.42$1.422,400——
1973-11-26$1.44$1.443,000——
1973-11-23$1.50$1.5010,800——
1973-11-21$1.42$1.424,800——
1973-11-20$1.35$1.358,400——
1973-11-19$1.46$1.462,400——
1973-11-16$1.54$1.549,000——
1973-11-15$1.54$1.546,600——
1973-11-14$1.58$1.5819,800——
1973-11-13$1.63$1.6328,200——
1973-11-12$1.56$1.563,000——
1973-11-09$1.60$1.6037,800——
1973-11-08$1.54$1.5412,600——
1973-11-07$1.52$1.526,000——
1973-11-06$1.52$1.527,200——
1973-11-05$1.60$1.609,000——
1973-11-02$1.60$1.6022,800——
1973-11-01$1.69$1.6957,600——
1973-10-31$1.42$1.427,200——
1973-10-30$1.42$1.427,800——
1973-10-29$1.48$1.4810,200——
1973-10-26$1.52$1.522,400——
1973-10-25$1.58$1.584,200——
1973-10-24$1.60$1.602,400——
1973-10-23$1.67$1.674,800——
1973-10-22$1.67$1.6727,000——
1973-10-19$1.67$1.6745,000——
1973-10-18$1.58$1.5841,400——
1973-10-17$1.54$1.5419,200——
1973-10-16$1.46$1.466,000——
1973-10-15$1.52$1.528,400——
1973-10-12$1.46$1.46119,400——
1973-10-11$1.46$1.463,000——
1973-10-10$1.46$1.4624,600——
1973-10-09$1.56$1.56600——
1973-10-08$1.58$1.58600——
1973-10-05$1.58$1.588,400——
1973-10-04$1.58$1.584,200——
1973-10-03$1.58$1.588,400——
1973-10-02$1.58$1.584,200——
1973-10-01$1.63$1.6312,600——
1973-09-28$1.71$1.7122,800——
1973-09-27$1.60$1.6040,800——
1973-09-26$1.52$1.527,800——
1973-09-25$1.50$1.5018,000——
1973-09-24$1.40$1.406,600——
1973-09-21$1.33$1.334,800——
1973-09-20$1.33$1.3317,400——
1973-09-19$1.33$1.3310,800——
1973-09-18$1.23$1.2310,800——
1973-09-17$1.23$1.23600——
1973-09-14$1.25$1.250——
1973-09-13$1.25$1.253,000——
1973-09-12$1.25$1.251,800——
1973-09-11$1.27$1.2715,600——
1973-09-10$1.27$1.274,200——
1973-09-07$1.25$1.2511,400——
1973-09-06$1.25$1.259,000——
1973-09-05$1.25$1.251,800——
1973-09-04$1.25$1.256,000——
1973-08-31$1.27$1.2715,600——
1973-08-30$1.25$1.25600——
1973-08-29$1.25$1.255,400——
1973-08-28$1.25$1.2512,000——
1973-08-27$1.33$1.330——
1973-08-24$1.33$1.333,600——
1973-08-23$1.33$1.331,800——
1973-08-22$1.33$1.331,800——
1973-08-21$1.31$1.31600——
1973-08-20$1.33$1.336,600——
1973-08-17$1.35$1.3519,200——
1973-08-16$1.31$1.313,600——
1973-08-15$1.33$1.330——
1973-08-14$1.33$1.336,600——
1973-08-13$1.33$1.333,600——
1973-08-10$1.35$1.358,400——
1973-08-09$1.33$1.331,800——
1973-08-08$1.33$1.333,000——
1973-08-07$1.35$1.3510,200——
1973-08-06$1.42$1.420——
1973-08-03$1.42$1.423,000——
1973-08-02$1.42$1.420——
1973-08-01$1.42$1.424,200——
1973-07-31$1.50$1.501,800——
1973-07-30$1.48$1.484,200——
1973-07-27$1.44$1.441,200——
1973-07-26$1.44$1.442,400——
1973-07-25$1.46$1.4617,400——
1973-07-24$1.46$1.466,000——
1973-07-23$1.48$1.481,200——
1973-07-20$1.50$1.501,200——
1973-07-19$1.48$1.483,000——
1973-07-18$1.46$1.4612,000——
1973-07-17$1.46$1.4619,800——
1973-07-16$1.58$1.5820,400——
1973-07-13$1.54$1.5419,800——
1973-07-12$1.42$1.427,200——
1973-07-11$1.44$1.445,400——
1973-07-10$1.40$1.404,200——
1973-07-09$1.38$1.3810,200——
1973-07-06$1.35$1.35600——
1973-07-05$1.35$1.3512,000——
1973-07-03$1.40$1.403,000——
1973-07-02$1.42$1.420——
1973-06-29$1.42$1.423,600——
1973-06-28$1.40$1.401,200——
1973-06-27$1.35$1.353,000——
1973-06-26$1.35$1.353,000——
1973-06-25$1.35$1.356,600——
1973-06-22$1.38$1.3825,200——
1973-06-21$1.40$1.403,000——
1973-06-20$1.44$1.4410,200——
1973-06-19$1.42$1.422,400——
1973-06-18$1.44$1.443,600——
1973-06-15$1.46$1.463,000——
1973-06-14$1.42$1.4213,200——
1973-06-13$1.44$1.442,400——
1973-06-12$1.44$1.4417,400——
1973-06-11$1.48$1.485,400——
1973-06-08$1.50$1.506,600——
1973-06-07$1.54$1.543,600——
1973-06-06$1.52$1.523,000——
1973-06-05$1.46$1.4610,800——
1973-06-04$1.44$1.443,000——
1973-06-01$1.50$1.501,200——
1973-05-31$1.50$1.5010,800——
1973-05-30$1.52$1.522,400——
1973-05-29$1.54$1.544,800——
1973-05-25$1.54$1.543,600——
1973-05-24$1.50$1.507,800——
1973-05-23$1.50$1.5018,600——
1973-05-22$1.56$1.5637,800——
1973-05-21$1.63$1.6318,600——
1973-05-18$1.71$1.716,600——
1973-05-17$1.69$1.694,200——
1973-05-16$1.75$1.758,400——
1973-05-15$1.67$1.671,800——
1973-05-14$1.71$1.710——
1973-05-11$1.71$1.718,400——
1973-05-10$1.65$1.6517,400——
1973-05-09$1.75$1.7513,800——
1973-05-08$1.67$1.67600——
1973-05-07$1.67$1.673,600——
1973-05-04$1.73$1.732,400——
1973-05-03$1.71$1.713,600——
1973-05-02$1.71$1.716,600——
1973-05-01$1.67$1.676,000——
1973-04-30$1.67$1.673,600——
1973-04-27$1.67$1.6713,200——
1973-04-26$1.69$1.694,200——
1973-04-25$1.77$1.774,800——
1973-04-24$1.77$1.776,600——
1973-04-23$1.83$1.833,600——
1973-04-19$1.81$1.813,000——
1973-04-18$1.81$1.813,600——
1973-04-17$1.83$1.836,600——
1973-04-16$1.83$1.837,800——
1973-04-13$1.83$1.832,400——
1973-04-12$1.88$1.873,600——
1973-04-11$1.88$1.8710,200——
1973-04-10$1.88$1.873,600——
1973-04-09$1.94$1.9419,800——
1973-04-06$1.83$1.833,000——
1973-04-05$1.83$1.831,800——
1973-04-04$1.88$1.8714,400——
1973-04-03$1.79$1.792,400——
1973-04-02$1.79$1.791,800——
1973-03-30$1.75$1.759,000——
1973-03-29$1.77$1.771,200——
1973-03-28$1.75$1.752,400——
1973-03-27$1.77$1.777,800——
1973-03-26$1.71$1.713,000——
1973-03-23$1.71$1.719,000——
1973-03-22$1.69$1.699,600——
1973-03-21$1.71$1.7125,800——
1973-03-20$1.67$1.672,400——
1973-03-19$1.73$1.737,200——
1973-03-16$1.83$1.834,800——
1973-03-15$1.90$1.904,800——
1973-03-14$1.85$1.855,400——
1973-03-13$1.81$1.816,600——
1973-03-12$1.73$1.735,400——
1973-03-09$1.65$1.654,800——
1973-03-08$1.63$1.632,400——
1973-03-07$1.60$1.6010,200——
1973-03-06$1.67$1.676,600——
1973-03-05$1.69$1.695,400——
1973-03-02$1.65$1.656,600——
1973-03-01$1.63$1.6325,200——
1973-02-28$1.65$1.6516,200——
1973-02-27$1.60$1.6028,200——
1973-02-26$1.79$1.799,600——
1973-02-23$1.83$1.8353,400——
1973-02-22$1.85$1.8512,600——
1973-02-21$1.85$1.8516,800——