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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.10$1.106,600——
1974-12-30$1.10$1.106,600——
1974-12-27$1.13$1.134,800——
1974-12-26$1.13$1.131,200——
1974-12-24$1.13$1.134,200——
1974-12-23$1.15$1.158,400——
1974-12-20$1.06$1.065,400——
1974-12-19$1.00$1.0022,800——
1974-12-18$1.02$1.0214,400——
1974-12-17$1.00$1.006,600——
1974-12-16$1.00$1.004,800——
1974-12-13$1.02$1.029,000——
1974-12-12$1.00$1.0012,000——
1974-12-11$1.06$1.067,200——
1974-12-10$1.06$1.067,200——
1974-12-09$1.06$1.068,400——
1974-12-06$1.08$1.082,400——
1974-12-05$1.17$1.174,800——
1974-12-04$1.10$1.101,200——
1974-12-03$1.17$1.1722,800——
1974-12-02$1.17$1.174,200——
1974-11-29$1.19$1.19600——
1974-11-27$1.19$1.1919,800——
1974-11-26$1.13$1.137,200——
1974-11-25$1.13$1.130——
1974-11-22$1.13$1.1310,800——
1974-11-21$1.06$1.068,400——
1974-11-20$1.08$1.080——
1974-11-19$1.08$1.086,600——
1974-11-18$1.13$1.131,200——
1974-11-15$1.08$1.082,400——
1974-11-14$1.15$1.156,600——
1974-11-13$1.15$1.153,600——
1974-11-12$1.10$1.100——
1974-11-11$1.10$1.104,200——
1974-11-08$1.21$1.2111,400——
1974-11-07$1.17$1.1712,000——
1974-11-06$1.17$1.179,000——
1974-11-05$1.17$1.173,600——
1974-11-04$1.17$1.1713,200——
1974-11-01$1.17$1.176,000——
1974-10-31$1.15$1.151,800——
1974-10-30$1.15$1.152,400——
1974-10-29$1.08$1.082,400——
1974-10-28$1.06$1.060——
1974-10-25$1.06$1.067,800——
1974-10-24$1.06$1.067,800——
1974-10-23$1.10$1.103,000——
1974-10-22$1.10$1.101,200——
1974-10-21$1.06$1.062,400——
1974-10-18$1.06$1.060——
1974-10-17$1.06$1.064,200——
1974-10-16$1.13$1.135,400——
1974-10-15$1.13$1.1312,600——
1974-10-14$1.10$1.1014,400——
1974-10-11$1.17$1.1724,000——
1974-10-10$1.21$1.2113,800——
1974-10-09$1.25$1.2515,600——
1974-10-08$1.25$1.255,400——
1974-10-07$1.13$1.131,800——
1974-10-04$1.15$1.155,400——
1974-10-03$1.17$1.1715,000——
1974-10-02$1.21$1.2124,600——
1974-10-01$1.23$1.2313,200——
1974-09-30$1.13$1.1340,200——
1974-09-27$1.17$1.1710,200——
1974-09-26$1.15$1.1510,800——
1974-09-25$1.17$1.1710,200——
1974-09-24$1.17$1.1717,400——
1974-09-23$1.08$1.0834,800——
1974-09-20$1.10$1.1066,000——
1974-09-19$0.85$0.854,200——
1974-09-18$0.75$0.756,600——
1974-09-17$0.81$0.812,400——
1974-09-16$0.81$0.8110,200——
1974-09-13$0.83$0.839,000——
1974-09-12$0.83$0.832,400——
1974-09-11$0.83$0.833,000——
1974-09-10$0.85$0.854,800——
1974-09-09$0.85$0.8511,400——
1974-09-06$0.85$0.8516,200——
1974-09-05$0.83$0.831,800——
1974-09-04$0.83$0.8317,400——
1974-09-03$0.90$0.901,800——
1974-08-30$0.90$0.908,400——
1974-08-29$0.90$0.9016,200——
1974-08-28$0.98$0.98600——
1974-08-27$1.00$1.001,800——
1974-08-26$1.00$1.003,600——
1974-08-23$1.00$1.007,200——
1974-08-22$1.04$1.049,000——
1974-08-21$1.04$1.041,200——
1974-08-20$1.00$1.007,200——
1974-08-19$1.06$1.069,000——
1974-08-16$1.02$1.0216,800——
1974-08-15$1.00$1.007,200——
1974-08-14$1.00$1.006,600——
1974-08-13$1.00$1.0046,200——
1974-08-12$1.04$1.0421,600——
1974-08-09$0.92$0.921,200——
1974-08-08$0.90$0.900——
1974-08-07$0.90$0.901,800——
1974-08-06$0.83$0.831,200——
1974-08-05$0.83$0.831,800——
1974-08-02$0.83$0.833,600——
1974-08-01$0.83$0.834,200——
1974-07-31$0.83$0.836,600——
1974-07-30$0.83$0.836,000——
1974-07-29$0.83$0.836,000——
1974-07-26$0.88$0.880——
1974-07-25$0.88$0.887,800——
1974-07-24$0.88$0.888,400——
1974-07-23$0.88$0.8810,200——
1974-07-22$0.85$0.854,800——
1974-07-19$0.88$0.888,400——
1974-07-18$0.94$0.940——
1974-07-17$0.94$0.941,200——
1974-07-16$0.94$0.94600——
1974-07-15$0.96$0.961,800——
1974-07-12$1.00$1.004,200——
1974-07-11$0.94$0.9424,600——
1974-07-10$0.92$0.925,400——
1974-07-09$0.92$0.92600——
1974-07-08$0.90$0.90600——
1974-07-05$0.92$0.9210,800——
1974-07-03$1.06$1.0613,800——
1974-07-02$1.04$1.0412,600——
1974-07-01$1.00$1.0027,600——
1974-06-28$0.98$0.9814,400——
1974-06-27$1.00$1.005,400——
1974-06-26$1.00$1.004,200——
1974-06-25$1.04$1.042,400——
1974-06-24$1.02$1.023,000——
1974-06-21$0.96$0.961,800——
1974-06-20$1.00$1.00600——
1974-06-19$1.00$1.008,400——
1974-06-18$1.02$1.026,000——
1974-06-17$1.02$1.024,800——
1974-06-14$1.08$1.080——
1974-06-13$1.08$1.082,400——
1974-06-12$1.13$1.1313,200——
1974-06-11$1.08$1.088,400——
1974-06-10$1.13$1.136,000——
1974-06-07$1.13$1.139,000——
1974-06-06$1.13$1.138,400——
1974-06-05$1.04$1.048,400——
1974-06-04$1.00$1.0016,200——
1974-06-03$0.94$0.9428,200——
1974-05-31$1.00$1.0024,000——
1974-05-30$0.83$0.839,600——
1974-05-29$0.83$0.8327,600——
1974-05-28$0.73$0.7325,200——
1974-05-24$0.73$0.7334,800——
1974-05-23$0.67$0.6727,000——
1974-05-22$0.67$0.6731,800——
1974-05-21$0.73$0.7326,400——
1974-05-20$0.83$0.8324,600——
1974-05-17$1.00$1.0037,200——
1974-05-16$1.02$1.024,200——
1974-05-15$1.02$1.0221,600——
1974-05-14$1.02$1.021,800——
1974-05-13$1.02$1.0215,000——
1974-05-10$1.10$1.1013,200——
1974-05-09$1.19$1.1910,200——
1974-05-08$1.04$1.0443,200——
1974-05-07$1.19$1.194,200——
1974-05-06$1.25$1.250——
1974-05-03$1.25$1.257,800——
1974-05-02$1.27$1.2710,200——
1974-05-01$1.27$1.2741,400——
1974-04-30$1.25$1.259,000——
1974-04-29$1.27$1.271,200——
1974-04-26$1.29$1.290——
1974-04-25$1.29$1.294,200——
1974-04-24$1.33$1.334,800——
1974-04-23$1.27$1.273,000——
1974-04-22$1.33$1.333,600——
1974-04-19$1.33$1.33600——
1974-04-18$1.33$1.333,600——
1974-04-17$1.33$1.336,600——
1974-04-16$1.31$1.313,600——
1974-04-15$1.33$1.334,800——
1974-04-11$1.38$1.3816,800——
1974-04-10$1.27$1.279,600——
1974-04-09$1.23$1.2313,800——
1974-04-08$1.25$1.252,400——
1974-04-05$1.33$1.334,200——
1974-04-04$1.31$1.311,200——
1974-04-03$1.29$1.2950,400——
1974-04-02$1.31$1.315,400——
1974-04-01$1.33$1.336,000——
1974-03-29$1.33$1.333,600——
1974-03-28$1.33$1.337,200——
1974-03-27$1.33$1.334,200——
1974-03-26$1.35$1.3511,400——
1974-03-25$1.33$1.336,000——
1974-03-22$1.33$1.331,800——
1974-03-21$1.33$1.334,200——
1974-03-20$1.33$1.336,000——
1974-03-19$1.33$1.334,200——
1974-03-18$1.40$1.401,200——
1974-03-15$1.33$1.331,200——
1974-03-14$1.33$1.338,400——
1974-03-13$1.38$1.3816,800——
1974-03-12$1.40$1.4031,200——
1974-03-11$1.46$1.4619,800——
1974-03-08$1.33$1.338,400——
1974-03-07$1.31$1.3115,600——
1974-03-06$1.29$1.297,200——
1974-03-05$1.31$1.3113,800——
1974-03-04$1.33$1.334,800——
1974-03-01$1.33$1.3313,200——
1974-02-28$1.38$1.383,600——
1974-02-27$1.40$1.407,200——
1974-02-26$1.35$1.354,800——
1974-02-25$1.35$1.357,800——
1974-02-22$1.38$1.384,200——
1974-02-21$1.31$1.3110,200——
1974-02-20$1.40$1.4010,200——
1974-02-19$1.40$1.406,600——
1974-02-15$1.48$1.488,400——
1974-02-14$1.50$1.5016,800——
1974-02-13$1.38$1.3836,600——
1974-02-12$1.27$1.271,800——
1974-02-11$1.29$1.2920,400——
1974-02-08$1.21$1.2121,000——
1974-02-07$1.27$1.273,600——
1974-02-06$1.27$1.272,400——
1974-02-05$1.27$1.272,400——
1974-02-04$1.31$1.314,800——
1974-02-01$1.31$1.311,200——
1974-01-31$1.31$1.311,200——
1974-01-30$1.33$1.333,600——
1974-01-29$1.33$1.336,000——
1974-01-28$1.33$1.333,000——
1974-01-25$1.33$1.334,800——
1974-01-24$1.33$1.33600——
1974-01-23$1.33$1.336,000——
1974-01-22$1.38$1.381,800——
1974-01-21$1.35$1.3515,000——
1974-01-18$1.42$1.424,200——
1974-01-17$1.44$1.449,000——
1974-01-16$1.50$1.504,200——
1974-01-15$1.52$1.525,400——
1974-01-14$1.42$1.423,000——
1974-01-11$1.38$1.384,200——
1974-01-10$1.33$1.334,200——
1974-01-09$1.46$1.466,600——
1974-01-08$1.54$1.543,000——
1974-01-07$1.54$1.5426,400——
1974-01-04$1.46$1.461,800——
1974-01-03$1.46$1.4612,600——
1974-01-02$1.50$1.507,200——