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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.35$2.3518,600——
1979-12-28$2.33$2.3324,600——
1979-12-27$2.25$2.253,000——
1979-12-26$2.21$2.217,200——
1979-12-24$2.25$2.258,400——
1979-12-21$2.40$2.401,800——
1979-12-20$2.44$2.446,000——
1979-12-19$2.40$2.407,200——
1979-12-18$2.46$2.467,800——
1979-12-17$2.46$2.4633,000——
1979-12-14$2.31$2.317,800——
1979-12-13$2.31$2.312,400——
1979-12-12$2.33$2.3318,600——
1979-12-11$2.27$2.279,000——
1979-12-10$2.33$2.3357,000——
1979-12-07$2.25$2.2542,000——
1979-12-06$2.13$2.138,400——
1979-12-05$2.15$2.1513,200——
1979-12-04$2.13$2.133,000——
1979-12-03$2.15$2.153,000——
1979-11-30$2.10$2.109,600——
1979-11-29$2.17$2.170——
1979-11-28$2.17$2.178,400——
1979-11-27$2.15$2.1515,000——
1979-11-26$2.25$2.2527,600——
1979-11-23$2.21$2.212,400——
1979-11-21$2.17$2.1716,200——
1979-11-20$2.19$2.1940,800——
1979-11-19$2.10$2.1014,400——
1979-11-16$2.04$2.0413,800——
1979-11-15$2.02$2.0210,800——
1979-11-14$1.94$1.946,000——
1979-11-13$1.88$1.872,400——
1979-11-12$1.88$1.873,000——
1979-11-09$1.83$1.83600——
1979-11-08$1.83$1.838,400——
1979-11-07$1.83$1.837,200——
1979-11-06$1.83$1.831,800——
1979-11-05$1.81$1.814,200——
1979-11-02$1.83$1.831,200——
1979-11-01$1.79$1.7910,800——
1979-10-31$1.77$1.77600——
1979-10-30$1.77$1.773,000——
1979-10-29$1.77$1.7721,600——
1979-10-26$1.71$1.717,200——
1979-10-25$1.71$1.713,600——
1979-10-24$1.71$1.716,600——
1979-10-23$1.69$1.691,200——
1979-10-22$1.71$1.719,600——
1979-10-19$1.77$1.7715,000——
1979-10-18$1.79$1.793,000——
1979-10-17$1.77$1.775,400——
1979-10-16$1.75$1.756,600——
1979-10-15$1.79$1.792,400——
1979-10-12$1.83$1.833,600——
1979-10-11$1.83$1.833,000——
1979-10-10$1.81$1.8142,000——
1979-10-09$1.90$1.9018,600——
1979-10-08$2.06$2.0630,600——
1979-10-05$2.17$2.1752,800——
1979-10-04$2.08$2.0842,000——
1979-10-03$2.00$2.0040,200——
1979-10-02$2.00$2.0036,600——
1979-10-01$1.88$1.879,600——
1979-09-28$1.90$1.9032,400——
1979-09-27$1.88$1.874,800——
1979-09-26$1.92$1.9212,000——
1979-09-25$1.88$1.874,200——
1979-09-24$1.88$1.8722,800——
1979-09-21$1.81$1.8137,200——
1979-09-20$1.77$1.774,800——
1979-09-19$1.77$1.772,400——
1979-09-18$1.73$1.731,200——
1979-09-17$1.73$1.736,000——
1979-09-14$1.79$1.7910,200——
1979-09-13$1.73$1.739,600——
1979-09-12$1.73$1.731,200——
1979-09-11$1.75$1.759,600——
1979-09-10$1.81$1.8110,200——
1979-09-07$1.71$1.716,600——
1979-09-06$1.71$1.711,200——
1979-09-05$1.69$1.692,400——
1979-09-04$1.73$1.7330,600——
1979-08-31$1.79$1.790——
1979-08-30$1.79$1.791,200——
1979-08-29$1.79$1.790——
1979-08-28$1.79$1.791,800——
1979-08-27$1.79$1.790——
1979-08-24$1.79$1.799,000——
1979-08-23$1.81$1.8119,800——
1979-08-22$1.75$1.7515,000——
1979-08-21$1.73$1.734,800——
1979-08-20$1.73$1.737,200——
1979-08-17$1.69$1.691,800——
1979-08-16$1.75$1.750——
1979-08-15$1.75$1.757,800——
1979-08-14$1.88$1.871,200——
1979-08-13$1.90$1.9019,200——
1979-08-10$1.88$1.8710,800——
1979-08-09$1.85$1.85600——
1979-08-08$1.85$1.854,800——
1979-08-07$1.90$1.900——
1979-08-06$1.90$1.904,800——
1979-08-03$1.83$1.830——
1979-08-02$1.83$1.832,400——
1979-08-01$1.83$1.830——
1979-07-31$1.83$1.830——
1979-07-30$1.83$1.831,200——
1979-07-27$1.83$1.834,200——
1979-07-26$1.90$1.90600——
1979-07-25$1.92$1.922,400——
1979-07-24$1.90$1.900——
1979-07-23$1.90$1.907,800——
1979-07-20$1.94$1.94600——
1979-07-19$1.96$1.960——
1979-07-18$1.96$1.963,600——
1979-07-17$2.00$2.009,000——
1979-07-16$2.08$2.085,400——
1979-07-13$2.08$2.08600——
1979-07-12$2.10$2.103,600——
1979-07-11$2.10$2.106,000——
1979-07-10$2.17$2.171,800——
1979-07-09$2.17$2.1760,600——
1979-07-06$2.08$2.0815,000——
1979-07-05$2.06$2.0613,800——
1979-07-03$2.04$2.0420,400——
1979-07-02$2.02$2.029,000——
1979-06-29$1.96$1.967,800——
1979-06-28$1.92$1.9211,400——
1979-06-27$2.00$2.0018,000——
1979-06-26$2.08$2.0857,000——
1979-06-25$2.00$2.002,400——
1979-06-22$2.06$2.0629,400——
1979-06-21$2.04$2.0420,400——
1979-06-20$2.02$2.0234,200——
1979-06-19$1.96$1.9648,000——
1979-06-18$1.79$1.7921,600——
1979-06-15$1.96$1.9612,600——
1979-06-14$1.81$1.814,800——
1979-06-13$1.83$1.8318,600——
1979-06-12$1.92$1.9252,800——
1979-06-11$1.90$1.9078,000——
1979-06-08$1.71$1.719,000——
1979-06-07$1.69$1.6914,400——
1979-06-06$1.67$1.679,000——
1979-06-05$1.69$1.6915,000——
1979-06-04$1.63$1.633,600——
1979-06-01$1.60$1.6016,200——
1979-05-31$1.56$1.565,400——
1979-05-30$1.50$1.500——
1979-05-29$1.50$1.501,800——
1979-05-25$1.50$1.501,800——
1979-05-24$1.52$1.522,400——
1979-05-23$1.52$1.520——
1979-05-22$1.52$1.52600——
1979-05-21$1.52$1.521,200——
1979-05-18$1.52$1.520——
1979-05-17$1.52$1.52600——
1979-05-16$1.50$1.505,400——
1979-05-15$1.48$1.483,600——
1979-05-14$1.52$1.521,200——
1979-05-11$1.54$1.540——
1979-05-10$1.54$1.54600——
1979-05-09$1.56$1.561,800——
1979-05-08$1.58$1.585,400——
1979-05-07$1.60$1.602,400——
1979-05-04$1.63$1.631,800——
1979-05-03$1.63$1.631,200——
1979-05-02$1.60$1.603,000——
1979-05-01$1.63$1.6312,600——
1979-04-30$1.73$1.7319,200——
1979-04-27$1.65$1.651,200——
1979-04-26$1.60$1.600——
1979-04-25$1.60$1.600——
1979-04-24$1.60$1.607,800——
1979-04-23$1.65$1.653,000——
1979-04-20$1.67$1.6710,200——
1979-04-19$1.58$1.582,400——
1979-04-18$1.56$1.567,800——
1979-04-17$1.56$1.565,400——
1979-04-16$1.63$1.635,400——
1979-04-12$1.65$1.654,200——
1979-04-11$1.67$1.674,200——
1979-04-10$1.65$1.656,600——
1979-04-09$1.67$1.675,400——
1979-04-06$1.67$1.675,400——
1979-04-05$1.65$1.6510,200——
1979-04-04$1.65$1.6514,400——
1979-04-03$1.56$1.567,200——
1979-04-02$1.50$1.506,600——
1979-03-30$1.52$1.523,000——
1979-03-29$1.50$1.503,600——
1979-03-28$1.50$1.506,600——
1979-03-27$1.52$1.521,200——
1979-03-26$1.50$1.5021,600——
1979-03-23$1.54$1.54600——
1979-03-22$1.54$1.542,400——
1979-03-21$1.58$1.581,200——
1979-03-20$1.56$1.5627,000——
1979-03-19$1.63$1.6315,000——
1979-03-16$1.58$1.5821,600——
1979-03-15$1.50$1.5013,200——
1979-03-14$1.50$1.506,000——
1979-03-13$1.50$1.5013,800——
1979-03-12$1.50$1.500——
1979-03-09$1.50$1.502,400——
1979-03-08$1.50$1.503,000——
1979-03-07$1.46$1.461,800——
1979-03-06$1.50$1.500——
1979-03-05$1.50$1.507,200——
1979-03-02$1.50$1.503,600——
1979-03-01$1.50$1.501,800——
1979-02-28$1.50$1.501,200——
1979-02-27$1.50$1.5012,600——
1979-02-26$1.50$1.5019,200——
1979-02-23$1.50$1.5010,800——
1979-02-22$1.50$1.501,800——
1979-02-21$1.50$1.509,600——
1979-02-20$1.50$1.5015,000——
1979-02-16$1.52$1.527,800——
1979-02-15$1.52$1.521,200——
1979-02-14$1.52$1.528,400——
1979-02-13$1.56$1.560——
1979-02-12$1.56$1.5611,400——
1979-02-09$1.56$1.568,400——
1979-02-08$1.56$1.56600——
1979-02-07$1.54$1.544,800——
1979-02-06$1.60$1.603,000——
1979-02-05$1.60$1.600——
1979-02-02$1.60$1.604,200——
1979-02-01$1.56$1.560——
1979-01-31$1.56$1.564,800——
1979-01-30$1.58$1.581,800——
1979-01-29$1.56$1.567,800——
1979-01-26$1.63$1.6310,800——
1979-01-25$1.69$1.690——
1979-01-24$1.69$1.695,400——
1979-01-23$1.69$1.696,000——
1979-01-22$1.71$1.710——
1979-01-19$1.71$1.713,000——
1979-01-18$1.75$1.750——
1979-01-17$1.75$1.750——
1979-01-16$1.75$1.753,600——
1979-01-15$1.71$1.711,800——
1979-01-12$1.73$1.73600——
1979-01-11$1.73$1.730——
1979-01-10$1.73$1.733,600——
1979-01-09$1.67$1.672,400——
1979-01-08$1.69$1.698,400——
1979-01-05$1.69$1.698,400——
1979-01-04$1.65$1.6513,800——
1979-01-03$1.63$1.632,400——
1979-01-02$1.60$1.603,000——