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 — 1975

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1975-12-31$1.23$1.235,400——
1975-12-30$1.25$1.252,400——
1975-12-29$1.25$1.253,000——
1975-12-26$1.27$1.2710,800——
1975-12-24$1.29$1.299,600——
1975-12-23$1.29$1.2913,800——
1975-12-22$1.35$1.354,800——
1975-12-19$1.35$1.357,200——
1975-12-18$1.35$1.351,800——
1975-12-17$1.38$1.381,200——
1975-12-16$1.35$1.355,400——
1975-12-15$1.33$1.335,400——
1975-12-12$1.35$1.353,000——
1975-12-11$1.33$1.331,200——
1975-12-10$1.33$1.337,200——
1975-12-09$1.40$1.4010,800——
1975-12-08$1.35$1.351,200——
1975-12-05$1.40$1.404,200——
1975-12-04$1.38$1.383,000——
1975-12-03$1.42$1.420——
1975-12-02$1.42$1.420——
1975-12-01$1.42$1.4211,400——
1975-11-28$1.40$1.40600——
1975-11-26$1.38$1.386,000——
1975-11-25$1.31$1.318,400——
1975-11-24$1.38$1.381,200——
1975-11-21$1.38$1.383,600——
1975-11-20$1.40$1.401,200——
1975-11-19$1.40$1.404,200——
1975-11-18$1.40$1.401,800——
1975-11-17$1.42$1.424,200——
1975-11-14$1.42$1.423,000——
1975-11-13$1.38$1.388,400——
1975-11-12$1.38$1.382,400——
1975-11-11$1.40$1.400——
1975-11-10$1.40$1.404,800——
1975-11-07$1.42$1.424,200——
1975-11-06$1.46$1.460——
1975-11-05$1.46$1.461,200——
1975-11-04$1.46$1.466,600——
1975-11-03$1.42$1.428,400——
1975-10-31$1.50$1.501,200——
1975-10-30$1.48$1.48600——
1975-10-29$1.46$1.466,600——
1975-10-28$1.50$1.5011,400——
1975-10-27$1.50$1.503,600——
1975-10-24$1.46$1.463,600——
1975-10-23$1.52$1.524,200——
1975-10-22$1.56$1.560——
1975-10-21$1.56$1.561,200——
1975-10-20$1.52$1.521,800——
1975-10-17$1.50$1.501,800——
1975-10-16$1.50$1.509,600——
1975-10-15$1.58$1.581,200——
1975-10-14$1.63$1.63600——
1975-10-13$1.60$1.602,400——
1975-10-10$1.60$1.604,800——
1975-10-09$1.58$1.581,800——
1975-10-08$1.56$1.565,400——
1975-10-07$1.63$1.634,200——
1975-10-06$1.58$1.583,000——
1975-10-03$1.52$1.520——
1975-10-02$1.52$1.523,600——
1975-10-01$1.50$1.504,200——
1975-09-30$1.54$1.549,000——
1975-09-29$1.67$1.673,000——
1975-09-26$1.65$1.651,800——
1975-09-25$1.63$1.6313,800——
1975-09-24$1.69$1.691,800——
1975-09-23$1.69$1.694,200——
1975-09-22$1.67$1.6734,200——
1975-09-19$1.65$1.6547,400——
1975-09-18$1.58$1.5844,400——
1975-09-17$1.65$1.657,800——
1975-09-16$1.71$1.719,600——
1975-09-15$1.75$1.750——
1975-09-12$1.75$1.752,400——
1975-09-11$1.77$1.771,800——
1975-09-10$1.77$1.776,600——
1975-09-09$1.73$1.7314,400——
1975-09-08$1.75$1.7510,800——
1975-09-05$1.71$1.7112,600——
1975-09-04$1.75$1.7519,800——
1975-09-03$1.79$1.7933,000——
1975-09-02$1.73$1.7354,600——
1975-08-29$1.67$1.6718,000——
1975-08-28$1.58$1.5826,400——
1975-08-27$1.56$1.5615,600——
1975-08-26$1.54$1.546,600——
1975-08-25$1.50$1.5027,000——
1975-08-22$1.48$1.4849,200——
1975-08-21$1.46$1.4646,800——
1975-08-20$1.38$1.3827,000——
1975-08-19$1.31$1.3121,000——
1975-08-18$1.29$1.293,000——
1975-08-15$1.29$1.294,800——
1975-08-14$1.23$1.2312,000——
1975-08-13$1.21$1.218,400——
1975-08-12$1.23$1.234,200——
1975-08-11$1.23$1.230——
1975-08-08$1.23$1.231,800——
1975-08-07$1.23$1.23600——
1975-08-06$1.21$1.21600——
1975-08-05$1.23$1.237,800——
1975-08-04$1.23$1.234,800——
1975-08-01$1.23$1.23104,400——
1975-07-31$1.29$1.299,600——
1975-07-30$1.27$1.2710,200——
1975-07-29$1.31$1.311,200——
1975-07-28$1.27$1.270——
1975-07-25$1.27$1.278,400——
1975-07-24$1.31$1.311,800——
1975-07-23$1.29$1.296,600——
1975-07-22$1.31$1.313,600——
1975-07-21$1.33$1.333,000——
1975-07-18$1.31$1.314,200——
1975-07-17$1.31$1.313,000——
1975-07-16$1.31$1.3143,200——
1975-07-15$1.29$1.296,000——
1975-07-14$1.25$1.2516,800——
1975-07-11$1.29$1.291,200——
1975-07-10$1.29$1.295,400——
1975-07-09$1.33$1.3315,600——
1975-07-08$1.29$1.292,400——
1975-07-07$1.29$1.294,200——
1975-07-03$1.31$1.316,600——
1975-07-02$1.27$1.2710,800——
1975-07-01$1.33$1.3313,200——
1975-06-30$1.33$1.334,200——
1975-06-27$1.29$1.293,600——
1975-06-26$1.29$1.2916,200——
1975-06-25$1.29$1.2919,200——
1975-06-24$1.31$1.3110,200——
1975-06-23$1.31$1.3118,600——
1975-06-20$1.33$1.3315,600——
1975-06-19$1.31$1.3137,200——
1975-06-18$1.31$1.3115,600——
1975-06-17$1.33$1.3318,600——
1975-06-16$1.29$1.2910,200——
1975-06-13$1.23$1.236,000——
1975-06-12$1.21$1.2116,800——
1975-06-11$1.23$1.2310,200——
1975-06-10$1.21$1.218,400——
1975-06-09$1.23$1.2331,200——
1975-06-06$1.23$1.2314,400——
1975-06-05$1.25$1.2545,600——
1975-06-04$1.19$1.1922,200——
1975-06-03$1.21$1.2164,200——
1975-06-02$1.10$1.100——
1975-05-30$1.10$1.100——
1975-05-29$1.10$1.100——
1975-05-28$1.10$1.100——
1975-05-27$1.10$1.100——
1975-05-23$1.10$1.100——
1975-05-22$1.10$1.100——
1975-05-21$1.10$1.100——
1975-05-20$1.10$1.100——
1975-05-19$1.10$1.100——
1975-05-16$1.10$1.100——
1975-05-15$1.10$1.100——
1975-05-14$1.10$1.100——
1975-05-13$1.10$1.100——
1975-05-12$1.10$1.100——
1975-05-09$1.10$1.100——
1975-05-08$1.10$1.100——
1975-05-07$1.10$1.100——
1975-05-06$1.10$1.100——
1975-05-05$1.10$1.100——
1975-05-02$1.10$1.100——
1975-05-01$1.10$1.100——
1975-04-30$1.10$1.100——
1975-04-29$1.10$1.100——
1975-04-28$1.10$1.100——
1975-04-25$1.10$1.100——
1975-04-24$1.10$1.100——
1975-04-23$1.10$1.100——
1975-04-22$1.10$1.100——
1975-04-21$1.10$1.100——
1975-04-18$1.10$1.100——
1975-04-17$1.10$1.100——
1975-04-16$1.10$1.100——
1975-04-15$1.10$1.100——
1975-04-14$1.10$1.100——
1975-04-11$1.10$1.100——
1975-04-10$1.10$1.100——
1975-04-09$1.10$1.100——
1975-04-08$1.10$1.100——
1975-04-07$1.10$1.100——
1975-04-04$1.10$1.100——
1975-04-03$1.10$1.100——
1975-04-02$1.10$1.100——
1975-04-01$1.10$1.100——
1975-03-31$1.10$1.100——
1975-03-27$1.10$1.100——
1975-03-26$1.10$1.100——
1975-03-25$1.10$1.100——
1975-03-24$1.10$1.100——
1975-03-21$1.10$1.100——
1975-03-20$1.10$1.100——
1975-03-19$1.10$1.100——
1975-03-18$1.10$1.100——
1975-03-17$1.10$1.100——
1975-03-14$1.10$1.100——
1975-03-13$1.10$1.100——
1975-03-12$1.10$1.100——
1975-03-11$1.10$1.100——
1975-03-10$1.10$1.100——
1975-03-07$1.10$1.100——
1975-03-06$1.10$1.100——
1975-03-05$1.10$1.100——
1975-03-04$1.10$1.100——
1975-03-03$1.10$1.100——
1975-02-28$1.10$1.100——
1975-02-27$1.10$1.100——
1975-02-26$1.10$1.100——
1975-02-25$1.10$1.100——
1975-02-24$1.10$1.100——
1975-02-21$1.10$1.100——
1975-02-20$1.10$1.100——
1975-02-19$1.10$1.100——
1975-02-18$1.10$1.100——
1975-02-14$1.10$1.100——
1975-02-13$1.10$1.100——
1975-02-12$1.10$1.100——
1975-02-11$1.10$1.100——
1975-02-10$1.10$1.100——
1975-02-07$1.10$1.100——
1975-02-06$1.10$1.100——
1975-02-05$1.10$1.100——
1975-02-04$1.10$1.100——
1975-02-03$1.10$1.100——
1975-01-31$1.10$1.100——
1975-01-30$1.10$1.100——
1975-01-29$1.10$1.100——
1975-01-28$1.10$1.100——
1975-01-27$1.10$1.100——
1975-01-24$1.10$1.1010,800——
1975-01-23$1.08$1.0811,400——
1975-01-22$1.02$1.026,000——
1975-01-21$1.02$1.0214,400——
1975-01-20$0.88$0.8836,600——
1975-01-17$1.08$1.08600——
1975-01-16$1.06$1.063,000——
1975-01-15$1.06$1.060——
1975-01-14$1.06$1.061,800——
1975-01-13$1.10$1.102,400——
1975-01-10$1.13$1.136,000——
1975-01-09$1.21$1.2110,800——
1975-01-08$1.13$1.131,200——
1975-01-07$1.10$1.101,800——
1975-01-06$1.15$1.156,000——
1975-01-03$1.13$1.1312,600——
1975-01-02$1.19$1.197,800——