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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.25$2.256,000——
1983-12-29$2.27$2.2713,200——
1983-12-28$2.21$2.216,000——
1983-12-27$2.21$2.218,400——
1983-12-23$2.10$2.103,000——
1983-12-22$2.17$2.170——
1983-12-21$2.17$2.173,000——
1983-12-20$2.21$2.210——
1983-12-19$2.21$2.210——
1983-12-16$2.21$2.216,000——
1983-12-15$2.25$2.2582,200——
1983-12-14$2.06$2.064,800——
1983-12-13$2.02$2.021,800——
1983-12-12$2.06$2.06600——
1983-12-09$2.04$2.044,200——
1983-12-08$2.04$2.044,200——
1983-12-07$2.08$2.081,800——
1983-12-06$2.10$2.104,200——
1983-12-05$2.08$2.08600——
1983-12-02$2.06$2.062,400——
1983-12-01$2.10$2.107,800——
1983-11-30$2.15$2.1530,000——
1983-11-29$2.02$2.021,200——
1983-11-28$2.00$2.009,000——
1983-11-25$2.02$2.0214,400——
1983-11-23$1.98$1.984,800——
1983-11-22$2.04$2.040——
1983-11-21$2.04$2.041,200——
1983-11-18$2.00$2.000——
1983-11-17$2.00$2.000——
1983-11-16$2.00$2.000——
1983-11-15$2.00$2.001,200——
1983-11-14$2.04$2.040——
1983-11-11$2.04$2.040——
1983-11-10$2.04$2.043,000——
1983-11-09$2.00$2.001,800——
1983-11-08$2.04$2.043,000——
1983-11-07$2.00$2.009,000——
1983-11-04$1.96$1.960——
1983-11-03$1.96$1.960——
1983-11-02$1.96$1.960——
1983-11-01$1.96$1.96600——
1983-10-31$1.98$1.985,400——
1983-10-28$1.98$1.981,800——
1983-10-27$2.04$2.042,400——
1983-10-26$2.06$2.061,200——
1983-10-25$2.10$2.10600——
1983-10-24$2.13$2.130——
1983-10-21$2.13$2.133,600——
1983-10-20$2.13$2.136,000——
1983-10-19$2.15$2.155,400——
1983-10-18$2.19$2.196,000——
1983-10-17$2.23$2.230——
1983-10-14$2.23$2.230——
1983-10-13$2.23$2.236,000——
1983-10-12$2.21$2.213,600——
1983-10-11$2.21$2.2115,600——
1983-10-10$2.17$2.172,400——
1983-10-07$2.21$2.219,000——
1983-10-06$2.19$2.1911,400——
1983-10-05$2.25$2.25600——
1983-10-04$2.23$2.237,200——
1983-10-03$2.21$2.218,400——
1983-09-30$2.25$2.250——
1983-09-29$2.25$2.257,200——
1983-09-28$2.25$2.250——
1983-09-27$2.25$2.255,400——
1983-09-26$2.31$2.3121,000——
1983-09-23$2.23$2.233,000——
1983-09-22$2.31$2.3121,000——
1983-09-21$2.33$2.3355,800——
1983-09-20$2.29$2.2914,400——
1983-09-19$2.25$2.2516,200——
1983-09-16$2.17$2.173,000——
1983-09-15$2.17$2.174,800——
1983-09-14$2.17$2.171,200——
1983-09-13$2.17$2.172,400——
1983-09-12$2.19$2.1910,200——
1983-09-09$2.13$2.136,000——
1983-09-08$2.21$2.217,200——
1983-09-07$2.25$2.254,800——
1983-09-06$2.33$2.3312,000——
1983-09-02$2.31$2.3131,200——
1983-09-01$2.23$2.2327,000——
1983-08-31$2.17$2.173,600——
1983-08-30$2.15$2.150——
1983-08-29$2.15$2.150——
1983-08-26$2.15$2.150——
1983-08-25$2.15$2.150——
1983-08-24$2.15$2.15600——
1983-08-23$2.17$2.179,000——
1983-08-22$2.17$2.171,200——
1983-08-19$2.13$2.13600——
1983-08-18$2.15$2.15600——
1983-08-17$2.17$2.1711,400——
1983-08-16$2.08$2.0812,600——
1983-08-15$2.00$2.0012,600——
1983-08-12$2.04$2.040——
1983-08-11$2.04$2.041,200——
1983-08-10$2.06$2.061,200——
1983-08-09$2.08$2.085,400——
1983-08-08$2.08$2.0818,600——
1983-08-05$2.21$2.2122,800——
1983-08-04$2.17$2.1721,600——
1983-08-03$1.96$1.962,400——
1983-08-02$1.92$1.922,400——
1983-08-01$1.94$1.943,600——
1983-07-29$1.94$1.946,600——
1983-07-28$1.96$1.9612,000——
1983-07-27$1.88$1.870——
1983-07-26$1.88$1.871,200——
1983-07-25$1.92$1.92600——
1983-07-22$1.92$1.923,600——
1983-07-21$1.98$1.981,800——
1983-07-20$1.94$1.940——
1983-07-19$1.94$1.940——
1983-07-18$1.94$1.943,000——
1983-07-15$1.96$1.966,600——
1983-07-14$2.00$2.004,800——
1983-07-13$2.02$2.024,800——
1983-07-12$2.02$2.022,400——
1983-07-11$2.08$2.0822,200——
1983-07-08$2.08$2.0811,400——
1983-07-07$2.08$2.0827,000——
1983-07-06$1.94$1.9410,200——
1983-07-05$1.83$1.830——
1983-07-01$1.83$1.834,800——
1983-06-30$1.85$1.850——
1983-06-29$1.85$1.859,600——
1983-06-28$1.92$1.921,200——
1983-06-27$1.90$1.900——
1983-06-24$1.90$1.901,800——
1983-06-23$1.94$1.945,400——
1983-06-22$1.90$1.900——
1983-06-21$1.90$1.901,800——
1983-06-20$1.90$1.90600——
1983-06-17$1.92$1.920——
1983-06-16$1.92$1.926,000——
1983-06-15$1.92$1.920——
1983-06-14$1.92$1.921,200——
1983-06-13$1.92$1.920——
1983-06-10$1.92$1.920——
1983-06-09$1.92$1.920——
1983-06-08$1.92$1.92600——
1983-06-07$1.94$1.940——
1983-06-06$1.94$1.943,000——
1983-06-03$1.96$1.960——
1983-06-02$1.96$1.963,000——
1983-06-01$2.00$2.000——
1983-05-31$2.00$2.001,800——
1983-05-27$2.02$2.027,200——
1983-05-26$2.08$2.081,200——
1983-05-25$2.13$2.139,000——
1983-05-24$2.10$2.1030,600——
1983-05-23$2.04$2.0412,600——
1983-05-20$1.88$1.877,800——
1983-05-19$1.83$1.833,600——
1983-05-18$1.81$1.818,400——
1983-05-17$1.73$1.731,200——
1983-05-16$1.71$1.713,000——
1983-05-13$1.73$1.7330,000——
1983-05-12$1.75$1.755,400——
1983-05-11$1.73$1.733,600——
1983-05-10$1.79$1.7927,600——
1983-05-09$1.77$1.7749,200——
1983-05-06$1.58$1.5816,200——
1983-05-05$1.48$1.489,000——
1983-05-04$1.50$1.503,000——
1983-05-03$1.48$1.481,200——
1983-05-02$1.48$1.4810,800——
1983-04-29$1.44$1.4413,200——
1983-04-28$1.48$1.486,600——
1983-04-27$1.46$1.464,200——
1983-04-26$1.48$1.4810,200——
1983-04-25$1.50$1.501,800——
1983-04-22$1.50$1.504,800——
1983-04-21$1.52$1.523,600——
1983-04-20$1.50$1.506,000——
1983-04-19$1.50$1.500——
1983-04-18$1.50$1.503,000——
1983-04-15$1.48$1.483,600——
1983-04-14$1.52$1.520——
1983-04-13$1.52$1.520——
1983-04-12$1.52$1.521,800——
1983-04-11$1.50$1.50600——
1983-04-08$1.50$1.500——
1983-04-07$1.50$1.500——
1983-04-06$1.50$1.501,800——
1983-04-05$1.52$1.520——
1983-04-04$1.52$1.520——
1983-03-31$1.52$1.521,800——
1983-03-30$1.48$1.48600——
1983-03-29$1.50$1.500——
1983-03-28$1.50$1.500——
1983-03-25$1.50$1.501,800——
1983-03-24$1.52$1.520——
1983-03-23$1.52$1.52600——
1983-03-22$1.50$1.503,000——
1983-03-21$1.48$1.483,600——
1983-03-18$1.50$1.500——
1983-03-17$1.50$1.500——
1983-03-16$1.50$1.500——
1983-03-15$1.50$1.509,000——
1983-03-14$1.48$1.488,400——
1983-03-11$1.50$1.500——
1983-03-10$1.50$1.50600——
1983-03-09$1.50$1.503,600——
1983-03-08$1.48$1.4814,400——
1983-03-07$1.50$1.5010,800——
1983-03-04$1.48$1.48600——
1983-03-03$1.50$1.506,000——
1983-03-02$1.50$1.506,000——
1983-03-01$1.50$1.5010,200——
1983-02-28$1.52$1.526,600——
1983-02-25$1.50$1.500——
1983-02-24$1.50$1.500——
1983-02-23$1.50$1.506,000——
1983-02-22$1.54$1.545,400——
1983-02-18$1.65$1.65600——
1983-02-17$1.65$1.653,000——
1983-02-16$1.67$1.670——
1983-02-15$1.67$1.670——
1983-02-14$1.67$1.673,000——
1983-02-11$1.67$1.673,000——
1983-02-10$1.71$1.7113,200——
1983-02-09$1.65$1.653,600——
1983-02-08$1.65$1.654,800——
1983-02-07$1.63$1.6311,400——
1983-02-04$1.54$1.549,600——
1983-02-03$1.58$1.586,000——
1983-02-02$1.54$1.546,600——
1983-02-01$1.56$1.563,000——
1983-01-31$1.52$1.52600——
1983-01-28$1.54$1.545,400——
1983-01-27$1.54$1.542,400——
1983-01-26$1.54$1.546,000——
1983-01-25$1.54$1.545,400——
1983-01-24$1.50$1.504,800——
1983-01-21$1.58$1.580——
1983-01-20$1.58$1.580——
1983-01-19$1.58$1.587,200——
1983-01-18$1.58$1.58600——
1983-01-17$1.60$1.601,800——
1983-01-14$1.56$1.560——
1983-01-13$1.56$1.5615,000——
1983-01-12$1.60$1.601,200——
1983-01-11$1.60$1.607,800——
1983-01-10$1.56$1.560——
1983-01-07$1.56$1.562,400——
1983-01-06$1.58$1.5819,800——
1983-01-05$1.50$1.501,200——
1983-01-04$1.50$1.500——
1983-01-03$1.50$1.502,400——