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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.65$1.654,200——
1978-12-28$1.65$1.657,200——
1978-12-27$1.63$1.6323,400——
1978-12-26$1.54$1.544,200——
1978-12-22$1.52$1.524,200——
1978-12-21$1.50$1.5015,000——
1978-12-20$1.50$1.500——
1978-12-19$1.50$1.500——
1978-12-18$1.50$1.509,000——
1978-12-15$1.50$1.501,800——
1978-12-14$1.48$1.486,600——
1978-12-13$1.48$1.484,800——
1978-12-12$1.48$1.480——
1978-12-11$1.48$1.483,000——
1978-12-08$1.50$1.50600——
1978-12-07$1.48$1.4812,600——
1978-12-06$1.46$1.4628,800——
1978-12-05$1.40$1.404,800——
1978-12-04$1.40$1.4014,400——
1978-12-01$1.50$1.500——
1978-11-30$1.50$1.503,000——
1978-11-29$1.50$1.504,200——
1978-11-28$1.50$1.500——
1978-11-27$1.50$1.509,000——
1978-11-24$1.52$1.524,200——
1978-11-22$1.52$1.5223,400——
1978-11-21$1.50$1.503,000——
1978-11-20$1.50$1.503,600——
1978-11-17$1.50$1.501,800——
1978-11-16$1.50$1.5011,400——
1978-11-15$1.54$1.540——
1978-11-14$1.54$1.5432,400——
1978-11-13$1.67$1.679,600——
1978-11-10$1.65$1.6520,400——
1978-11-09$1.58$1.5812,600——
1978-11-08$1.52$1.521,200——
1978-11-07$1.50$1.5044,400——
1978-11-06$1.56$1.5610,200——
1978-11-03$1.54$1.542,400——
1978-11-02$1.54$1.5462,400——
1978-11-01$1.50$1.50414,600——
1978-10-31$1.35$1.3518,000——
1978-10-30$1.48$1.4825,200——
1978-10-27$1.58$1.5810,200——
1978-10-26$1.65$1.6531,200——
1978-10-25$1.67$1.6713,200——
1978-10-24$1.67$1.6710,800——
1978-10-23$1.67$1.6739,600——
1978-10-20$1.77$1.7711,400——
1978-10-19$1.83$1.83600——
1978-10-18$1.85$1.8519,200——
1978-10-17$1.94$1.9412,600——
1978-10-16$2.00$2.0010,800——
1978-10-13$2.00$2.00600——
1978-10-12$2.00$2.001,800——
1978-10-11$2.02$2.021,800——
1978-10-10$2.02$2.023,600——
1978-10-09$2.02$2.029,000——
1978-10-06$2.00$2.005,400——
1978-10-05$2.02$2.026,600——
1978-10-04$2.02$2.028,400——
1978-10-03$2.02$2.023,000——
1978-10-02$2.02$2.023,000——
1978-09-29$2.02$2.0210,800——
1978-09-28$2.02$2.02600——
1978-09-27$2.04$2.04600——
1978-09-26$2.04$2.040——
1978-09-25$2.04$2.044,200——
1978-09-22$2.04$2.0410,200——
1978-09-21$2.02$2.024,200——
1978-09-20$2.04$2.0415,600——
1978-09-19$2.08$2.08600——
1978-09-18$2.08$2.082,400——
1978-09-15$2.10$2.102,400——
1978-09-14$2.08$2.0812,000——
1978-09-13$2.08$2.084,200——
1978-09-12$2.08$2.081,200——
1978-09-11$2.13$2.1316,800——
1978-09-08$2.08$2.086,000——
1978-09-07$2.02$2.0233,000——
1978-09-06$2.08$2.082,400——
1978-09-05$2.13$2.134,200——
1978-09-01$2.10$2.1037,200——
1978-08-31$2.02$2.0221,000——
1978-08-30$2.04$2.0430,600——
1978-08-29$1.94$1.949,600——
1978-08-28$1.98$1.989,000——
1978-08-25$2.00$2.005,400——
1978-08-24$1.98$1.985,400——
1978-08-23$1.92$1.927,200——
1978-08-22$1.92$1.929,000——
1978-08-21$1.92$1.921,200——
1978-08-18$1.96$1.963,000——
1978-08-17$1.98$1.987,800——
1978-08-16$1.90$1.9014,400——
1978-08-15$1.85$1.859,000——
1978-08-14$1.90$1.903,600——
1978-08-11$1.90$1.906,000——
1978-08-10$1.88$1.8713,800——
1978-08-09$1.88$1.871,200——
1978-08-08$1.85$1.856,600——
1978-08-07$1.88$1.871,800——
1978-08-04$1.90$1.906,000——
1978-08-03$1.92$1.922,400——
1978-08-02$1.94$1.941,200——
1978-08-01$1.92$1.923,600——
1978-07-31$1.96$1.964,800——
1978-07-28$1.94$1.946,000——
1978-07-27$1.92$1.921,800——
1978-07-26$1.92$1.9214,400——
1978-07-25$1.85$1.854,200——
1978-07-24$1.83$1.831,800——
1978-07-21$1.85$1.854,800——
1978-07-20$1.85$1.854,800——
1978-07-19$1.88$1.877,800——
1978-07-18$1.90$1.909,000——
1978-07-17$1.83$1.836,600——
1978-07-14$1.83$1.836,600——
1978-07-13$1.85$1.8519,800——
1978-07-12$1.88$1.872,400——
1978-07-11$1.88$1.877,800——
1978-07-10$1.88$1.876,000——
1978-07-07$1.88$1.873,000——
1978-07-06$1.83$1.834,200——
1978-07-05$1.83$1.830——
1978-07-03$1.83$1.835,400——
1978-06-30$1.83$1.8321,000——
1978-06-29$1.83$1.835,400——
1978-06-28$1.88$1.879,000——
1978-06-27$1.90$1.903,000——
1978-06-26$1.85$1.856,600——
1978-06-23$1.92$1.920——
1978-06-22$1.92$1.922,400——
1978-06-21$1.92$1.92600——
1978-06-20$1.92$1.920——
1978-06-19$1.92$1.926,600——
1978-06-16$1.88$1.879,000——
1978-06-15$1.83$1.835,400——
1978-06-14$1.83$1.831,200——
1978-06-13$1.83$1.834,800——
1978-06-12$1.85$1.850——
1978-06-09$1.85$1.856,600——
1978-06-08$1.81$1.813,600——
1978-06-07$1.79$1.7912,000——
1978-06-06$1.75$1.7516,800——
1978-06-05$1.73$1.7315,600——
1978-06-02$1.69$1.690——
1978-06-01$1.69$1.699,600——
1978-05-31$1.73$1.733,600——
1978-05-30$1.71$1.71600——
1978-05-26$1.73$1.734,800——
1978-05-25$1.75$1.751,200——
1978-05-24$1.75$1.750——
1978-05-23$1.75$1.751,200——
1978-05-22$1.73$1.737,200——
1978-05-19$1.77$1.77600——
1978-05-18$1.79$1.790——
1978-05-17$1.79$1.7913,800——
1978-05-16$1.79$1.7917,400——
1978-05-15$1.81$1.816,000——
1978-05-12$1.79$1.7919,800——
1978-05-11$1.79$1.79600——
1978-05-10$1.83$1.833,000——
1978-05-09$1.79$1.7912,000——
1978-05-08$1.83$1.836,600——
1978-05-05$1.88$1.875,400——
1978-05-04$1.79$1.792,400——
1978-05-03$1.85$1.852,400——
1978-05-02$1.88$1.876,000——
1978-05-01$1.85$1.854,800——
1978-04-28$1.90$1.90600——
1978-04-27$1.85$1.853,000——
1978-04-26$1.88$1.874,800——
1978-04-25$1.85$1.856,600——
1978-04-24$1.85$1.8513,800——
1978-04-21$1.83$1.831,800——
1978-04-20$1.83$1.834,200——
1978-04-19$1.81$1.8111,400——
1978-04-18$1.90$1.901,800——
1978-04-17$1.90$1.9011,400——
1978-04-14$1.94$1.945,400——
1978-04-13$1.90$1.908,400——
1978-04-12$2.00$2.0015,600——
1978-04-11$1.96$1.966,000——
1978-04-10$1.96$1.9610,200——
1978-04-07$1.96$1.9618,000——
1978-04-06$1.92$1.928,400——
1978-04-05$1.83$1.833,600——
1978-04-04$1.98$1.984,800——
1978-04-03$1.90$1.909,000——
1978-03-31$1.90$1.904,800——
1978-03-30$1.94$1.9416,200——
1978-03-29$1.94$1.9419,800——
1978-03-28$1.79$1.797,800——
1978-03-27$1.79$1.796,000——
1978-03-23$1.75$1.750——
1978-03-22$1.75$1.751,800——
1978-03-21$1.79$1.790——
1978-03-20$1.79$1.7920,400——
1978-03-17$1.73$1.732,400——
1978-03-16$1.73$1.734,200——
1978-03-15$1.69$1.695,400——
1978-03-14$1.73$1.7319,200——
1978-03-13$1.69$1.695,400——
1978-03-10$1.69$1.694,200——
1978-03-09$1.67$1.6720,400——
1978-03-08$1.67$1.673,600——
1978-03-07$1.67$1.670——
1978-03-06$1.67$1.676,000——
1978-03-03$1.71$1.714,200——
1978-03-02$1.71$1.714,200——
1978-03-01$1.67$1.678,400——
1978-02-28$1.69$1.693,600——
1978-02-27$1.67$1.6710,800——
1978-02-24$1.67$1.671,200——
1978-02-23$1.67$1.671,200——
1978-02-22$1.67$1.673,000——
1978-02-21$1.67$1.671,800——
1978-02-17$1.67$1.6718,000——
1978-02-16$1.67$1.671,800——
1978-02-15$1.67$1.672,400——
1978-02-14$1.67$1.67600——
1978-02-13$1.67$1.672,400——
1978-02-10$1.67$1.6727,000——
1978-02-09$1.71$1.7121,600——
1978-02-08$1.71$1.7151,600——
1978-02-07$1.60$1.600——
1978-02-06$1.60$1.606,000——
1978-02-03$1.63$1.630——
1978-02-02$1.63$1.634,800——
1978-02-01$1.63$1.637,200——
1978-01-31$1.67$1.677,200——
1978-01-30$1.60$1.6011,400——
1978-01-27$1.65$1.65600——
1978-01-26$1.67$1.674,200——
1978-01-25$1.67$1.6724,600——
1978-01-24$1.67$1.672,400——
1978-01-23$1.67$1.678,400——
1978-01-20$1.67$1.671,200——
1978-01-19$1.65$1.651,200——
1978-01-18$1.65$1.657,200——
1978-01-17$1.65$1.653,600——
1978-01-16$1.67$1.6710,800——
1978-01-13$1.63$1.631,800——
1978-01-12$1.60$1.60600——
1978-01-11$1.58$1.581,200——
1978-01-10$1.58$1.586,600——
1978-01-09$1.60$1.602,400——
1978-01-06$1.63$1.636,000——
1978-01-05$1.65$1.651,200——
1978-01-04$1.67$1.670——
1978-01-03$1.67$1.675,400——