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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.40$2.404,200——
1980-12-30$2.46$2.4626,400——
1980-12-29$2.42$2.425,400——
1980-12-26$2.48$2.48600——
1980-12-24$2.46$2.4619,200——
1980-12-23$2.50$2.5050,400——
1980-12-22$2.29$2.2929,400——
1980-12-19$2.08$2.089,000——
1980-12-18$2.02$2.0247,400——
1980-12-17$1.92$1.928,400——
1980-12-16$1.85$1.8531,800——
1980-12-15$1.85$1.859,600——
1980-12-12$1.94$1.9415,600——
1980-12-11$1.94$1.9421,600——
1980-12-10$2.06$2.063,000——
1980-12-09$2.06$2.064,800——
1980-12-08$2.08$2.0818,000——
1980-12-05$2.27$2.272,400——
1980-12-04$2.33$2.332,400——
1980-12-03$2.33$2.338,400——
1980-12-02$2.33$2.334,200——
1980-12-01$2.33$2.3338,400——
1980-11-28$2.33$2.337,800——
1980-11-26$2.25$2.2519,800——
1980-11-25$2.19$2.1925,200——
1980-11-24$2.25$2.259,600——
1980-11-21$2.27$2.2727,600——
1980-11-20$2.33$2.333,600——
1980-11-19$2.38$2.3810,800——
1980-11-18$2.40$2.4019,200——
1980-11-17$2.40$2.403,600——
1980-11-14$2.44$2.4436,600——
1980-11-13$2.38$2.389,000——
1980-11-12$2.38$2.3819,200——
1980-11-11$2.38$2.387,200——
1980-11-10$2.38$2.3814,400——
1980-11-07$2.35$2.3528,200——
1980-11-06$2.35$2.3514,400——
1980-11-05$2.46$2.4649,800——
1980-11-03$2.52$2.5211,400——
1980-10-31$2.48$2.4813,200——
1980-10-30$2.44$2.4473,800——
1980-10-29$2.63$2.6319,800——
1980-10-28$2.79$2.790——
1980-10-27$2.79$2.797,200——
1980-10-24$2.88$2.883,000——
1980-10-23$2.94$2.949,000——
1980-10-22$3.02$3.024,200——
1980-10-21$3.00$3.0014,400——
1980-10-20$2.98$2.9810,800——
1980-10-17$2.98$2.987,200——
1980-10-16$3.04$3.0416,800——
1980-10-15$3.10$3.106,000——
1980-10-14$3.13$3.132,400——
1980-10-13$3.17$3.179,600——
1980-10-10$3.13$3.1314,400——
1980-10-09$3.06$3.0629,400——
1980-10-08$2.96$2.9617,400——
1980-10-07$3.00$3.0019,800——
1980-10-06$2.92$2.9231,200——
1980-10-03$2.77$2.771,200——
1980-10-02$2.79$2.799,600——
1980-10-01$2.79$2.799,600——
1980-09-30$2.83$2.839,600——
1980-09-29$2.92$2.9233,000——
1980-09-26$2.98$2.98170,400——
1980-09-25$2.92$2.9215,000——
1980-09-24$2.85$2.8512,000——
1980-09-23$2.73$2.7312,600——
1980-09-22$2.75$2.753,600——
1980-09-19$2.75$2.7513,800——
1980-09-18$2.79$2.797,200——
1980-09-17$2.92$2.9213,800——
1980-09-16$2.92$2.9248,000——
1980-09-15$2.69$2.6922,200——
1980-09-12$2.60$2.60600——
1980-09-11$2.60$2.608,400——
1980-09-10$2.60$2.608,400——
1980-09-09$2.58$2.589,000——
1980-09-08$2.65$2.653,600——
1980-09-05$2.71$2.717,200——
1980-09-04$2.65$2.656,000——
1980-09-03$2.71$2.7120,400——
1980-09-02$2.56$2.56600——
1980-08-29$2.54$2.541,200——
1980-08-28$2.58$2.588,400——
1980-08-27$2.69$2.699,000——
1980-08-26$2.69$2.693,000——
1980-08-25$2.67$2.673,600——
1980-08-22$2.75$2.758,400——
1980-08-21$2.73$2.738,400——
1980-08-20$2.65$2.659,000——
1980-08-19$2.63$2.634,800——
1980-08-18$2.63$2.6312,000——
1980-08-15$2.56$2.5618,600——
1980-08-14$2.65$2.659,600——
1980-08-13$2.50$2.5010,800——
1980-08-12$2.54$2.549,000——
1980-08-11$2.52$2.524,800——
1980-08-08$2.52$2.5210,800——
1980-08-07$2.46$2.467,800——
1980-08-06$2.50$2.504,800——
1980-08-05$2.42$2.425,400——
1980-08-04$2.48$2.4815,600——
1980-08-01$2.60$2.6014,400——
1980-07-31$2.65$2.6518,000——
1980-07-30$2.77$2.773,600——
1980-07-29$2.71$2.715,400——
1980-07-28$2.77$2.77600——
1980-07-25$2.79$2.7913,200——
1980-07-24$2.73$2.731,800——
1980-07-23$2.71$2.717,200——
1980-07-22$2.73$2.731,200——
1980-07-21$2.75$2.757,800——
1980-07-18$2.83$2.8312,600——
1980-07-17$2.83$2.8310,200——
1980-07-16$2.79$2.7910,800——
1980-07-15$2.73$2.737,800——
1980-07-14$2.77$2.776,600——
1980-07-11$2.79$2.792,400——
1980-07-10$2.85$2.856,600——
1980-07-09$2.92$2.927,800——
1980-07-08$2.98$2.9815,000——
1980-07-07$3.00$3.0013,800——
1980-07-03$2.96$2.9619,200——
1980-07-02$2.94$2.9413,800——
1980-07-01$2.83$2.8315,600——
1980-06-30$2.77$2.7727,600——
1980-06-27$2.71$2.7110,800——
1980-06-26$2.67$2.6728,200——
1980-06-25$2.69$2.697,200——
1980-06-24$2.63$2.639,600——
1980-06-23$2.63$2.639,600——
1980-06-20$2.63$2.636,600——
1980-06-19$2.67$2.6728,200——
1980-06-18$2.56$2.564,800——
1980-06-17$2.54$2.5410,800——
1980-06-16$2.50$2.5016,800——
1980-06-13$2.54$2.5419,800——
1980-06-12$2.44$2.4430,000——
1980-06-11$2.58$2.5822,800——
1980-06-10$2.63$2.6310,800——
1980-06-09$2.58$2.583,600——
1980-06-06$2.52$2.526,600——
1980-06-05$2.60$2.6018,000——
1980-06-04$2.65$2.6524,600——
1980-06-03$2.50$2.5018,000——
1980-06-02$2.46$2.4629,400——
1980-05-30$2.33$2.336,600——
1980-05-29$2.33$2.3324,600——
1980-05-28$2.33$2.3312,000——
1980-05-27$2.27$2.273,000——
1980-05-23$2.27$2.277,200——
1980-05-22$2.19$2.195,400——
1980-05-21$2.17$2.176,600——
1980-05-20$2.17$2.170——
1980-05-19$2.17$2.173,600——
1980-05-16$2.13$2.136,000——
1980-05-15$2.17$2.171,800——
1980-05-14$2.17$2.1718,000——
1980-05-13$2.17$2.175,400——
1980-05-12$2.10$2.1015,000——
1980-05-09$2.21$2.216,000——
1980-05-08$2.25$2.252,400——
1980-05-07$2.29$2.291,200——
1980-05-06$2.29$2.295,400——
1980-05-05$2.33$2.336,600——
1980-05-02$2.25$2.254,800——
1980-05-01$2.21$2.2110,200——
1980-04-30$2.29$2.2915,600——
1980-04-29$2.35$2.3530,600——
1980-04-28$2.06$2.0633,000——
1980-04-25$1.96$1.967,800——
1980-04-24$2.00$2.0012,600——
1980-04-23$1.96$1.963,000——
1980-04-22$1.96$1.9628,200——
1980-04-21$1.83$1.8312,600——
1980-04-18$1.83$1.8320,400——
1980-04-17$1.90$1.9013,200——
1980-04-16$1.92$1.9228,200——
1980-04-15$1.98$1.980——
1980-04-14$1.98$1.9812,000——
1980-04-11$2.10$2.109,000——
1980-04-10$2.08$2.0817,400——
1980-04-09$1.94$1.948,400——
1980-04-08$1.88$1.871,800——
1980-04-07$1.83$1.8316,800——
1980-04-03$1.92$1.926,000——
1980-04-02$1.98$1.988,400——
1980-04-01$1.92$1.926,600——
1980-03-31$1.88$1.8786,400——
1980-03-28$1.71$1.7197,200——
1980-03-27$1.56$1.5650,400——
1980-03-26$1.98$1.9828,200——
1980-03-25$2.02$2.0228,800——
1980-03-24$2.21$2.2110,200——
1980-03-21$2.33$2.333,000——
1980-03-20$2.35$2.357,200——
1980-03-19$2.40$2.4012,000——
1980-03-18$2.35$2.3543,200——
1980-03-17$2.42$2.427,800——
1980-03-14$2.52$2.521,800——
1980-03-13$2.58$2.5816,800——
1980-03-12$2.63$2.6313,200——
1980-03-11$2.67$2.6713,800——
1980-03-10$2.58$2.5833,000——
1980-03-07$2.73$2.7366,600——
1980-03-06$3.06$3.0627,600——
1980-03-05$3.25$3.2522,800——
1980-03-04$3.25$3.250——
1980-03-03$3.25$3.2519,800——
1980-02-29$3.23$3.2311,400——
1980-02-28$3.29$3.293,600——
1980-02-27$3.33$3.3311,400——
1980-02-26$3.40$3.402,400——
1980-02-25$3.44$3.444,200——
1980-02-22$3.52$3.5230,000——
1980-02-21$3.38$3.3858,800——
1980-02-20$3.48$3.4852,200——
1980-02-19$3.17$3.1754,000——
1980-02-15$3.25$3.257,800——
1980-02-14$3.31$3.3134,200——
1980-02-13$3.48$3.4848,000——
1980-02-12$3.75$3.7566,000——
1980-02-11$4.02$4.02129,000——
1980-02-08$3.81$3.8140,200——
1980-02-07$3.69$3.6943,200——
1980-02-06$3.65$3.6588,800——
1980-02-05$3.63$3.62128,400——
1980-02-04$3.35$3.3585,800——
1980-02-01$3.21$3.2150,400——
1980-01-31$3.21$3.21130,800——
1980-01-30$2.92$2.9210,800——
1980-01-29$2.85$2.8545,600——
1980-01-28$2.98$2.9840,800——
1980-01-25$3.15$3.15107,400——
1980-01-24$2.79$2.7934,800——
1980-01-23$2.63$2.6327,000——
1980-01-22$2.58$2.5824,000——
1980-01-21$2.63$2.6388,800——
1980-01-18$2.44$2.4456,400——
1980-01-17$2.27$2.275,400——
1980-01-16$2.25$2.2516,800——
1980-01-15$2.25$2.2546,200——
1980-01-14$2.23$2.235,400——
1980-01-11$2.21$2.2121,600——
1980-01-10$2.29$2.2915,000——
1980-01-09$2.29$2.296,000——
1980-01-08$2.25$2.2521,600——
1980-01-07$2.17$2.173,600——
1980-01-04$2.13$2.137,800——
1980-01-03$2.15$2.159,600——
1980-01-02$2.27$2.279,600——