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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.67$1.676,000——
1977-12-29$1.73$1.734,200——
1977-12-28$1.75$1.753,600——
1977-12-27$1.73$1.731,200——
1977-12-23$1.71$1.7110,200——
1977-12-22$1.69$1.691,200——
1977-12-21$1.69$1.6911,400——
1977-12-20$1.73$1.7313,200——
1977-12-19$1.79$1.7927,000——
1977-12-16$1.73$1.73328,800——
1977-12-15$1.60$1.601,200——
1977-12-14$1.60$1.606,600——
1977-12-13$1.67$1.672,400——
1977-12-12$1.69$1.6918,000——
1977-12-09$1.63$1.6316,200——
1977-12-08$1.67$1.6725,200——
1977-12-07$1.63$1.630——
1977-12-06$1.63$1.634,200——
1977-12-05$1.65$1.653,000——
1977-12-02$1.69$1.6913,800——
1977-12-01$1.65$1.6519,800——
1977-11-30$1.58$1.587,800——
1977-11-29$1.58$1.58600——
1977-11-28$1.58$1.5824,600——
1977-11-25$1.60$1.603,000——
1977-11-23$1.56$1.561,800——
1977-11-22$1.56$1.567,200——
1977-11-21$1.50$1.500——
1977-11-18$1.50$1.507,200——
1977-11-17$1.54$1.540——
1977-11-16$1.54$1.548,400——
1977-11-15$1.48$1.488,400——
1977-11-14$1.42$1.421,800——
1977-11-11$1.42$1.424,800——
1977-11-10$1.44$1.444,800——
1977-11-09$1.38$1.38600——
1977-11-08$1.40$1.401,200——
1977-11-07$1.40$1.407,200——
1977-11-04$1.42$1.422,400——
1977-11-03$1.42$1.420——
1977-11-02$1.42$1.424,200——
1977-11-01$1.42$1.423,600——
1977-10-31$1.42$1.420——
1977-10-28$1.42$1.424,200——
1977-10-27$1.44$1.441,800——
1977-10-26$1.44$1.441,200——
1977-10-25$1.46$1.460——
1977-10-24$1.46$1.460——
1977-10-21$1.46$1.460——
1977-10-20$1.46$1.464,200——
1977-10-19$1.50$1.500——
1977-10-18$1.50$1.5010,800——
1977-10-17$1.50$1.500——
1977-10-14$1.50$1.500——
1977-10-13$1.50$1.503,000——
1977-10-12$1.54$1.540——
1977-10-11$1.54$1.546,000——
1977-10-10$1.60$1.600——
1977-10-07$1.60$1.603,600——
1977-10-06$1.60$1.600——
1977-10-05$1.60$1.603,600——
1977-10-04$1.60$1.604,200——
1977-10-03$1.60$1.6015,000——
1977-09-30$1.54$1.543,000——
1977-09-29$1.58$1.584,200——
1977-09-28$1.58$1.581,200——
1977-09-27$1.58$1.580——
1977-09-26$1.58$1.580——
1977-09-23$1.58$1.585,400——
1977-09-22$1.65$1.651,800——
1977-09-21$1.65$1.65600——
1977-09-20$1.65$1.650——
1977-09-19$1.65$1.650——
1977-09-16$1.65$1.652,400——
1977-09-15$1.65$1.6522,800——
1977-09-14$1.73$1.7342,600——
1977-09-13$1.63$1.6338,400——
1977-09-12$1.50$1.50124,800——
1977-09-09$1.46$1.465,400——
1977-09-08$1.48$1.480——
1977-09-07$1.48$1.482,400——
1977-09-06$1.48$1.483,600——
1977-09-02$1.48$1.480——
1977-09-01$1.48$1.484,200——
1977-08-31$1.46$1.467,200——
1977-08-30$1.50$1.507,800——
1977-08-29$1.50$1.507,200——
1977-08-26$1.48$1.4812,000——
1977-08-25$1.44$1.441,200——
1977-08-24$1.44$1.441,200——
1977-08-23$1.46$1.466,600——
1977-08-22$1.50$1.502,400——
1977-08-19$1.50$1.5015,000——
1977-08-18$1.52$1.523,600——
1977-08-17$1.52$1.520——
1977-08-16$1.52$1.52600——
1977-08-15$1.54$1.543,000——
1977-08-12$1.52$1.520——
1977-08-11$1.52$1.520——
1977-08-10$1.52$1.523,600——
1977-08-09$1.52$1.523,000——
1977-08-08$1.54$1.547,800——
1977-08-05$1.56$1.561,800——
1977-08-04$1.52$1.525,400——
1977-08-03$1.54$1.540——
1977-08-02$1.54$1.54600——
1977-08-01$1.54$1.540——
1977-07-29$1.54$1.541,800——
1977-07-28$1.56$1.56600——
1977-07-27$1.58$1.581,200——
1977-07-26$1.58$1.584,200——
1977-07-25$1.60$1.603,600——
1977-07-22$1.63$1.63600——
1977-07-21$1.65$1.651,200——
1977-07-20$1.67$1.675,400——
1977-07-19$1.65$1.658,400——
1977-07-18$1.65$1.651,800——
1977-07-15$1.65$1.651,800——
1977-07-13$1.65$1.6510,200——
1977-07-12$1.58$1.587,200——
1977-07-11$1.58$1.585,400——
1977-07-08$1.60$1.601,200——
1977-07-07$1.63$1.630——
1977-07-06$1.63$1.638,400——
1977-07-05$1.58$1.584,800——
1977-07-01$1.58$1.586,000——
1977-06-30$1.54$1.549,600——
1977-06-29$1.54$1.54600——
1977-06-28$1.54$1.541,800——
1977-06-27$1.52$1.528,400——
1977-06-24$1.54$1.5419,800——
1977-06-23$1.52$1.523,000——
1977-06-22$1.54$1.542,400——
1977-06-21$1.56$1.561,800——
1977-06-20$1.54$1.54600——
1977-06-17$1.54$1.544,200——
1977-06-16$1.52$1.520——
1977-06-15$1.52$1.524,200——
1977-06-14$1.54$1.542,400——
1977-06-13$1.54$1.546,000——
1977-06-10$1.56$1.565,400——
1977-06-09$1.56$1.560——
1977-06-08$1.56$1.565,400——
1977-06-07$1.58$1.588,400——
1977-06-06$1.58$1.5812,000——
1977-06-03$1.56$1.563,000——
1977-06-02$1.63$1.630——
1977-06-01$1.63$1.639,000——
1977-05-31$1.63$1.634,200——
1977-05-27$1.60$1.603,000——
1977-05-26$1.60$1.604,200——
1977-05-25$1.60$1.6027,600——
1977-05-24$1.60$1.602,400——
1977-05-23$1.63$1.633,600——
1977-05-20$1.65$1.650——
1977-05-19$1.65$1.653,600——
1977-05-18$1.67$1.679,600——
1977-05-17$1.67$1.670——
1977-05-16$1.67$1.672,400——
1977-05-13$1.67$1.6716,200——
1977-05-12$1.69$1.698,400——
1977-05-11$1.71$1.7110,800——
1977-05-10$1.67$1.672,400——
1977-05-09$1.67$1.6719,200——
1977-05-06$1.63$1.636,600——
1977-05-05$1.58$1.581,200——
1977-05-04$1.58$1.580——
1977-05-03$1.58$1.586,000——
1977-05-02$1.58$1.580——
1977-04-29$1.58$1.581,800——
1977-04-28$1.58$1.583,600——
1977-04-27$1.58$1.582,400——
1977-04-26$1.60$1.607,200——
1977-04-25$1.63$1.6316,200——
1977-04-22$1.65$1.654,200——
1977-04-21$1.65$1.6513,800——
1977-04-20$1.63$1.637,800——
1977-04-19$1.60$1.604,800——
1977-04-18$1.60$1.605,400——
1977-04-15$1.58$1.586,000——
1977-04-14$1.56$1.563,600——
1977-04-13$1.54$1.547,800——
1977-04-12$1.54$1.544,200——
1977-04-11$1.48$1.487,200——
1977-04-07$1.50$1.503,600——
1977-04-06$1.50$1.504,200——
1977-04-05$1.52$1.5219,800——
1977-04-04$1.50$1.503,000——
1977-04-01$1.54$1.54600——
1977-03-31$1.52$1.523,000——
1977-03-30$1.52$1.523,000——
1977-03-29$1.52$1.522,400——
1977-03-28$1.54$1.542,400——
1977-03-25$1.56$1.563,000——
1977-03-24$1.56$1.56600——
1977-03-23$1.58$1.5813,200——
1977-03-22$1.52$1.524,800——
1977-03-21$1.54$1.547,200——
1977-03-18$1.58$1.5813,200——
1977-03-17$1.58$1.585,400——
1977-03-16$1.58$1.580——
1977-03-15$1.58$1.583,600——
1977-03-14$1.60$1.60600——
1977-03-11$1.60$1.601,800——
1977-03-10$1.60$1.6019,200——
1977-03-09$1.60$1.603,000——
1977-03-08$1.60$1.600——
1977-03-07$1.60$1.602,400——
1977-03-04$1.58$1.58600——
1977-03-03$1.60$1.603,000——
1977-03-02$1.58$1.581,200——
1977-03-01$1.58$1.580——
1977-02-28$1.58$1.58600——
1977-02-25$1.58$1.5812,000——
1977-02-24$1.65$1.6536,600——
1977-02-23$1.65$1.6546,800——
1977-02-22$1.60$1.6025,200——
1977-02-18$1.54$1.547,200——
1977-02-17$1.54$1.546,000——
1977-02-16$1.58$1.5818,600——
1977-02-15$1.50$1.505,400——
1977-02-14$1.52$1.521,200——
1977-02-11$1.54$1.5417,400——
1977-02-10$1.63$1.6310,200——
1977-02-09$1.60$1.6030,600——
1977-02-08$1.65$1.6536,600——
1977-02-07$1.60$1.607,800——
1977-02-04$1.60$1.6033,000——
1977-02-03$1.52$1.529,000——
1977-02-02$1.54$1.5444,400——
1977-02-01$1.46$1.4611,400——
1977-01-31$1.48$1.48600——
1977-01-28$1.50$1.500——
1977-01-27$1.50$1.509,000——
1977-01-26$1.52$1.5210,800——
1977-01-25$1.54$1.548,400——
1977-01-24$1.50$1.507,200——
1977-01-21$1.52$1.521,800——
1977-01-20$1.50$1.5038,400——
1977-01-19$1.54$1.54600——
1977-01-18$1.52$1.5231,800——
1977-01-17$1.58$1.5844,400——
1977-01-14$1.50$1.5049,800——
1977-01-13$1.50$1.507,200——
1977-01-12$1.48$1.481,800——
1977-01-11$1.44$1.4415,600——
1977-01-10$1.44$1.4410,200——
1977-01-07$1.40$1.4021,600——
1977-01-06$1.31$1.319,000——
1977-01-05$1.33$1.334,800——
1977-01-04$1.35$1.352,400——
1977-01-03$1.35$1.3513,800——