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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.35$1.3513,800——
1976-12-30$1.29$1.2910,800——
1976-12-29$1.27$1.271,800——
1976-12-28$1.29$1.297,800——
1976-12-27$1.27$1.2715,600——
1976-12-23$1.29$1.2912,000——
1976-12-22$1.31$1.311,800——
1976-12-21$1.29$1.297,200——
1976-12-20$1.31$1.3110,200——
1976-12-17$1.33$1.3313,800——
1976-12-16$1.35$1.354,800——
1976-12-15$1.33$1.3315,600——
1976-12-14$1.35$1.351,800——
1976-12-13$1.33$1.331,200——
1976-12-10$1.35$1.3511,400——
1976-12-09$1.33$1.3336,600——
1976-12-08$1.35$1.3510,800——
1976-12-07$1.38$1.3812,000——
1976-12-06$1.42$1.4212,000——
1976-12-03$1.42$1.420——
1976-12-02$1.42$1.426,000——
1976-12-01$1.44$1.4439,000——
1976-11-30$1.38$1.383,600——
1976-11-29$1.33$1.3320,400——
1976-11-26$1.35$1.352,400——
1976-11-24$1.35$1.356,600——
1976-11-23$1.35$1.352,400——
1976-11-22$1.33$1.334,800——
1976-11-19$1.35$1.356,000——
1976-11-18$1.35$1.354,200——
1976-11-17$1.38$1.384,800——
1976-11-16$1.38$1.3828,200——
1976-11-15$1.31$1.3116,800——
1976-11-12$1.29$1.290——
1976-11-11$1.29$1.292,400——
1976-11-10$1.27$1.274,200——
1976-11-09$1.29$1.296,000——
1976-11-08$1.33$1.3321,600——
1976-11-05$1.42$1.4210,800——
1976-11-04$1.38$1.3858,800——
1976-11-03$1.29$1.294,200——
1976-11-01$1.25$1.2519,800——
1976-10-29$1.23$1.2375,000——
1976-10-28$1.54$1.544,200——
1976-10-27$1.50$1.506,000——
1976-10-26$1.48$1.4811,400——
1976-10-25$1.50$1.5018,000——
1976-10-22$1.54$1.5432,400——
1976-10-21$1.48$1.4815,600——
1976-10-20$1.50$1.5025,800——
1976-10-19$1.50$1.5019,200——
1976-10-18$1.50$1.5010,200——
1976-10-15$1.50$1.5014,400——
1976-10-14$1.52$1.5221,000——
1976-10-13$1.52$1.5213,800——
1976-10-12$1.54$1.543,000——
1976-10-11$1.56$1.569,600——
1976-10-08$1.56$1.5610,800——
1976-10-07$1.58$1.5833,600——
1976-10-06$1.54$1.5446,200——
1976-10-05$1.52$1.5297,800——
1976-10-04$1.56$1.56134,400——
1976-10-01$1.19$1.190——
1976-09-30$1.19$1.199,600——
1976-09-29$1.23$1.237,200——
1976-09-28$1.21$1.213,000——
1976-09-27$1.21$1.2112,600——
1976-09-24$1.21$1.214,200——
1976-09-23$1.21$1.213,600——
1976-09-22$1.23$1.231,200——
1976-09-21$1.25$1.253,000——
1976-09-20$1.23$1.236,000——
1976-09-17$1.29$1.2913,800——
1976-09-16$1.29$1.292,400——
1976-09-15$1.25$1.2510,800——
1976-09-14$1.21$1.215,400——
1976-09-13$1.23$1.23600——
1976-09-10$1.21$1.212,400——
1976-09-09$1.23$1.231,200——
1976-09-08$1.25$1.250——
1976-09-07$1.25$1.25600——
1976-09-03$1.25$1.25600——
1976-09-02$1.23$1.2313,200——
1976-09-01$1.21$1.212,400——
1976-08-31$1.21$1.211,200——
1976-08-30$1.21$1.211,200——
1976-08-27$1.23$1.230——
1976-08-26$1.23$1.23600——
1976-08-25$1.21$1.213,600——
1976-08-24$1.21$1.214,800——
1976-08-23$1.25$1.2513,200——
1976-08-20$1.29$1.295,400——
1976-08-19$1.29$1.294,200——
1976-08-18$1.27$1.273,000——
1976-08-17$1.27$1.278,400——
1976-08-16$1.31$1.3114,400——
1976-08-13$1.29$1.291,200——
1976-08-12$1.29$1.293,600——
1976-08-11$1.27$1.27600——
1976-08-10$1.29$1.294,800——
1976-08-09$1.29$1.294,800——
1976-08-06$1.31$1.312,400——
1976-08-05$1.31$1.317,800——
1976-08-04$1.31$1.3113,200——
1976-08-03$1.31$1.3110,200——
1976-08-02$1.33$1.333,600——
1976-07-30$1.33$1.331,800——
1976-07-29$1.33$1.330——
1976-07-28$1.33$1.33600——
1976-07-27$1.35$1.350——
1976-07-26$1.35$1.357,800——
1976-07-23$1.40$1.402,400——
1976-07-22$1.38$1.38600——
1976-07-21$1.40$1.400——
1976-07-20$1.40$1.401,200——
1976-07-19$1.40$1.402,400——
1976-07-16$1.42$1.421,200——
1976-07-15$1.40$1.40600——
1976-07-14$1.44$1.446,600——
1976-07-13$1.44$1.4418,600——
1976-07-12$1.38$1.389,600——
1976-07-09$1.46$1.464,800——
1976-07-08$1.46$1.4626,400——
1976-07-07$1.38$1.382,400——
1976-07-06$1.35$1.357,800——
1976-07-02$1.35$1.359,600——
1976-07-01$1.38$1.3816,800——
1976-06-30$1.38$1.381,200——
1976-06-29$1.38$1.383,000——
1976-06-28$1.38$1.383,000——
1976-06-25$1.40$1.406,000——
1976-06-24$1.40$1.4018,600——
1976-06-23$1.40$1.4010,200——
1976-06-22$1.40$1.4016,800——
1976-06-21$1.46$1.468,400——
1976-06-18$1.38$1.3814,400——
1976-06-17$1.33$1.337,800——
1976-06-16$1.33$1.331,200——
1976-06-15$1.33$1.3319,800——
1976-06-14$1.29$1.294,800——
1976-06-11$1.29$1.2916,800——
1976-06-10$1.25$1.2520,400——
1976-06-09$1.17$1.176,600——
1976-06-08$1.17$1.1736,600——
1976-06-07$1.19$1.196,000——
1976-06-04$1.19$1.1915,000——
1976-06-03$1.19$1.1910,200——
1976-06-02$1.21$1.217,800——
1976-06-01$1.27$1.270——
1976-05-28$1.27$1.271,200——
1976-05-27$1.25$1.256,000——
1976-05-26$1.23$1.2318,000——
1976-05-25$1.27$1.271,200——
1976-05-24$1.23$1.232,400——
1976-05-21$1.25$1.252,400——
1976-05-20$1.23$1.236,000——
1976-05-19$1.23$1.2313,200——
1976-05-18$1.25$1.2516,200——
1976-05-17$1.23$1.2324,600——
1976-05-14$1.19$1.193,000——
1976-05-13$1.19$1.191,200——
1976-05-12$1.17$1.177,800——
1976-05-11$1.19$1.196,600——
1976-05-10$1.23$1.233,600——
1976-05-07$1.17$1.172,400——
1976-05-06$1.19$1.193,600——
1976-05-05$1.21$1.211,200——
1976-05-04$1.21$1.211,200——
1976-05-03$1.21$1.216,600——
1976-04-30$1.21$1.213,000——
1976-04-29$1.21$1.210——
1976-04-28$1.21$1.216,000——
1976-04-27$1.23$1.231,200——
1976-04-26$1.23$1.236,000——
1976-04-23$1.23$1.237,200——
1976-04-22$1.23$1.233,600——
1976-04-21$1.19$1.192,400——
1976-04-20$1.21$1.215,400——
1976-04-19$1.19$1.199,000——
1976-04-15$1.19$1.194,800——
1976-04-14$1.23$1.230——
1976-04-13$1.23$1.23600——
1976-04-12$1.23$1.235,400——
1976-04-09$1.27$1.27600——
1976-04-08$1.25$1.252,400——
1976-04-07$1.25$1.255,400——
1976-04-06$1.25$1.254,800——
1976-04-05$1.27$1.276,000——
1976-04-02$1.27$1.274,800——
1976-04-01$1.33$1.338,400——
1976-03-31$1.33$1.330——
1976-03-30$1.33$1.33600——
1976-03-29$1.35$1.35600——
1976-03-26$1.38$1.383,600——
1976-03-25$1.38$1.384,800——
1976-03-24$1.33$1.335,400——
1976-03-23$1.31$1.311,200——
1976-03-22$1.33$1.333,000——
1976-03-19$1.35$1.351,200——
1976-03-18$1.38$1.386,000——
1976-03-17$1.46$1.4615,600——
1976-03-16$1.48$1.488,400——
1976-03-15$1.42$1.424,200——
1976-03-12$1.46$1.4615,000——
1976-03-11$1.40$1.4018,600——
1976-03-10$1.25$1.258,400——
1976-03-09$1.21$1.214,200——
1976-03-08$1.21$1.216,000——
1976-03-05$1.21$1.214,800——
1976-03-04$1.19$1.199,000——
1976-03-03$1.23$1.237,200——
1976-03-02$1.21$1.213,000——
1976-03-01$1.23$1.234,800——
1976-02-27$1.21$1.2112,000——
1976-02-26$1.23$1.236,600——
1976-02-25$1.25$1.254,200——
1976-02-24$1.25$1.251,200——
1976-02-23$1.23$1.238,400——
1976-02-20$1.23$1.230——
1976-02-19$1.23$1.2311,400——
1976-02-18$1.21$1.213,000——
1976-02-17$1.23$1.2317,400——
1976-02-13$1.23$1.23600——
1976-02-12$1.25$1.250——
1976-02-11$1.25$1.251,200——
1976-02-10$1.25$1.25600——
1976-02-09$1.23$1.23600——
1976-02-06$1.21$1.213,600——
1976-02-05$1.21$1.217,200——
1976-02-04$1.21$1.217,800——
1976-02-03$1.17$1.1717,400——
1976-02-02$1.17$1.172,400——
1976-01-30$1.23$1.2319,800——
1976-01-29$1.19$1.198,400——
1976-01-28$1.21$1.2115,600——
1976-01-27$1.17$1.1711,400——
1976-01-26$1.17$1.175,400——
1976-01-23$1.19$1.193,600——
1976-01-22$1.19$1.194,800——
1976-01-21$1.21$1.214,800——
1976-01-20$1.21$1.214,800——
1976-01-19$1.23$1.2316,200——
1976-01-16$1.29$1.296,000——
1976-01-15$1.25$1.25600——
1976-01-14$1.27$1.27600——
1976-01-13$1.27$1.275,400——
1976-01-12$1.25$1.254,800——
1976-01-09$1.25$1.255,400——
1976-01-08$1.17$1.174,200——
1976-01-07$1.21$1.2112,600——
1976-01-06$1.25$1.25600——
1976-01-05$1.23$1.232,400——
1976-01-02$1.25$1.25600——