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 — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.35$1.3518,000——
1984-12-28$1.35$1.353,600——
1984-12-27$1.35$1.350——
1984-12-26$1.35$1.356,000——
1984-12-24$1.38$1.382,400——
1984-12-21$1.35$1.35600——
1984-12-20$1.35$1.3513,200——
1984-12-19$1.35$1.357,800——
1984-12-18$1.35$1.3512,000——
1984-12-17$1.35$1.3532,400——
1984-12-14$1.35$1.353,600——
1984-12-13$1.35$1.353,600——
1984-12-12$1.38$1.380——
1984-12-11$1.38$1.380——
1984-12-10$1.38$1.388,400——
1984-12-07$1.38$1.3816,200——
1984-12-06$1.40$1.401,200——
1984-12-05$1.38$1.3839,000——
1984-12-04$1.40$1.402,400——
1984-12-03$1.40$1.407,200——
1984-11-30$1.42$1.423,000——
1984-11-29$1.44$1.446,000——
1984-11-28$1.40$1.4051,600——
1984-11-27$1.42$1.428,400——
1984-11-26$1.40$1.401,800——
1984-11-23$1.42$1.421,800——
1984-11-21$1.44$1.440——
1984-11-20$1.44$1.440——
1984-11-19$1.44$1.446,000——
1984-11-16$1.46$1.460——
1984-11-15$1.46$1.464,200——
1984-11-14$1.48$1.486,000——
1984-11-13$1.46$1.464,800——
1984-11-12$1.42$1.421,800——
1984-11-09$1.44$1.440——
1984-11-08$1.44$1.440——
1984-11-07$1.44$1.444,200——
1984-11-06$1.46$1.460——
1984-11-05$1.46$1.462,400——
1984-11-02$1.52$1.5236,600——
1984-11-01$1.52$1.520——
1984-10-31$1.52$1.526,000——
1984-10-30$1.50$1.506,000——
1984-10-29$1.48$1.480——
1984-10-26$1.48$1.480——
1984-10-25$1.48$1.480——
1984-10-24$1.48$1.483,600——
1984-10-23$1.48$1.480——
1984-10-22$1.48$1.48600——
1984-10-19$1.48$1.481,200——
1984-10-18$1.50$1.506,000——
1984-10-17$1.52$1.521,200——
1984-10-16$1.50$1.501,200——
1984-10-15$1.52$1.520——
1984-10-12$1.52$1.520——
1984-10-11$1.52$1.520——
1984-10-10$1.52$1.520——
1984-10-09$1.52$1.520——
1984-10-08$1.52$1.520——
1984-10-05$1.52$1.520——
1984-10-04$1.52$1.520——
1984-10-03$1.52$1.520——
1984-10-02$1.52$1.527,200——
1984-10-01$1.50$1.500——
1984-09-28$1.50$1.500——
1984-09-27$1.50$1.500——
1984-09-26$1.50$1.500——
1984-09-25$1.50$1.504,200——
1984-09-24$1.48$1.480——
1984-09-21$1.48$1.481,200——
1984-09-20$1.50$1.50600——
1984-09-19$1.50$1.50600——
1984-09-18$1.50$1.504,800——
1984-09-17$1.48$1.483,000——
1984-09-14$1.50$1.5012,000——
1984-09-13$1.52$1.521,200——
1984-09-12$1.50$1.5015,600——
1984-09-11$1.50$1.50105,000——
1984-09-10$1.50$1.500——
1984-09-07$1.50$1.507,200——
1984-09-06$1.54$1.540——
1984-09-05$1.54$1.540——
1984-09-04$1.54$1.541,200——
1984-08-31$1.52$1.521,200——
1984-08-30$1.52$1.520——
1984-08-29$1.52$1.520——
1984-08-28$1.52$1.520——
1984-08-27$1.52$1.520——
1984-08-24$1.52$1.520——
1984-08-23$1.52$1.529,000——
1984-08-22$1.54$1.54600——
1984-08-21$1.54$1.54600——
1984-08-20$1.52$1.520——
1984-08-17$1.52$1.52600——
1984-08-16$1.52$1.52600——
1984-08-15$1.56$1.566,600——
1984-08-14$1.65$1.651,200——
1984-08-13$1.65$1.651,200——
1984-08-10$1.67$1.670——
1984-08-09$1.67$1.670——
1984-08-08$1.67$1.670——
1984-08-07$1.67$1.674,800——
1984-08-06$1.67$1.67600——
1984-08-03$1.65$1.652,400——
1984-08-02$1.65$1.653,000——
1984-08-01$1.60$1.60600——
1984-07-31$1.60$1.606,600——
1984-07-30$1.63$1.63600——
1984-07-27$1.65$1.652,400——
1984-07-26$1.69$1.6913,800——
1984-07-25$1.67$1.676,000——
1984-07-24$1.63$1.634,200——
1984-07-23$1.65$1.653,600——
1984-07-20$1.63$1.631,800——
1984-07-19$1.67$1.672,400——
1984-07-18$1.71$1.716,000——
1984-07-17$1.75$1.750——
1984-07-16$1.75$1.750——
1984-07-13$1.75$1.755,400——
1984-07-12$1.75$1.752,400——
1984-07-11$1.75$1.756,000——
1984-07-10$1.75$1.7524,000——
1984-07-09$1.65$1.653,000——
1984-07-06$1.67$1.671,800——
1984-07-05$1.67$1.676,000——
1984-07-03$1.65$1.651,800——
1984-07-02$1.67$1.670——
1984-06-29$1.67$1.676,600——
1984-06-28$1.65$1.651,800——
1984-06-27$1.67$1.67600——
1984-06-26$1.67$1.676,000——
1984-06-25$1.63$1.630——
1984-06-22$1.63$1.630——
1984-06-21$1.63$1.630——
1984-06-20$1.63$1.63600——
1984-06-19$1.63$1.633,000——
1984-06-18$1.67$1.67600——
1984-06-15$1.63$1.630——
1984-06-14$1.63$1.633,000——
1984-06-13$1.65$1.650——
1984-06-12$1.65$1.653,000——
1984-06-11$1.63$1.630——
1984-06-08$1.63$1.630——
1984-06-07$1.63$1.630——
1984-06-06$1.63$1.632,400——
1984-06-05$1.67$1.673,000——
1984-06-04$1.67$1.670——
1984-06-01$1.67$1.670——
1984-05-31$1.67$1.671,200——
1984-05-30$1.71$1.714,200——
1984-05-29$1.71$1.710——
1984-05-25$1.71$1.710——
1984-05-24$1.71$1.710——
1984-05-23$1.71$1.71600——
1984-05-22$1.69$1.69600——
1984-05-21$1.73$1.730——
1984-05-18$1.73$1.7315,000——
1984-05-17$1.69$1.696,000——
1984-05-16$1.67$1.673,600——
1984-05-15$1.69$1.6913,200——
1984-05-14$1.81$1.810——
1984-05-11$1.81$1.811,200——
1984-05-10$1.83$1.835,400——
1984-05-09$1.88$1.870——
1984-05-08$1.88$1.873,600——
1984-05-07$1.90$1.900——
1984-05-04$1.90$1.904,200——
1984-05-03$1.79$1.790——
1984-05-02$1.79$1.790——
1984-05-01$1.79$1.791,200——
1984-04-30$1.77$1.772,400——
1984-04-27$1.79$1.790——
1984-04-26$1.79$1.790——
1984-04-25$1.79$1.793,000——
1984-04-24$1.83$1.830——
1984-04-23$1.83$1.8312,000——
1984-04-19$1.71$1.711,200——
1984-04-18$1.75$1.750——
1984-04-17$1.75$1.752,400——
1984-04-16$1.73$1.73600——
1984-04-13$1.71$1.714,200——
1984-04-12$1.67$1.673,600——
1984-04-11$1.67$1.678,400——
1984-04-10$1.71$1.710——
1984-04-09$1.71$1.713,600——
1984-04-06$1.71$1.711,800——
1984-04-05$1.73$1.733,600——
1984-04-04$1.75$1.750——
1984-04-03$1.75$1.75600——
1984-04-02$1.75$1.750——
1984-03-30$1.75$1.75600——
1984-03-29$1.75$1.750——
1984-03-28$1.75$1.751,200——
1984-03-27$1.75$1.75600——
1984-03-26$1.75$1.751,200——
1984-03-23$1.79$1.790——
1984-03-22$1.79$1.791,800——
1984-03-21$1.83$1.833,000——
1984-03-20$1.83$1.830——
1984-03-19$1.83$1.830——
1984-03-16$1.83$1.830——
1984-03-15$1.83$1.830——
1984-03-14$1.83$1.830——
1984-03-13$1.83$1.831,800——
1984-03-12$1.81$1.811,200——
1984-03-09$1.85$1.850——
1984-03-08$1.85$1.850——
1984-03-07$1.85$1.851,200——
1984-03-06$1.90$1.900——
1984-03-05$1.90$1.900——
1984-03-02$1.90$1.904,200——
1984-03-01$1.88$1.871,200——
1984-02-29$1.88$1.8712,000——
1984-02-28$1.77$1.772,400——
1984-02-27$1.77$1.770——
1984-02-24$1.77$1.771,800——
1984-02-23$1.79$1.791,200——
1984-02-22$1.81$1.810——
1984-02-21$1.81$1.8110,800——
1984-02-17$1.83$1.8312,000——
1984-02-16$1.94$1.943,000——
1984-02-15$1.98$1.986,000——
1984-02-14$2.06$2.06600——
1984-02-13$2.08$2.080——
1984-02-10$2.08$2.080——
1984-02-09$2.08$2.085,400——
1984-02-08$2.08$2.0812,600——
1984-02-07$2.10$2.101,800——
1984-02-06$2.13$2.131,200——
1984-02-03$2.17$2.171,200——
1984-02-02$2.13$2.131,800——
1984-02-01$2.17$2.1730,000——
1984-01-31$2.13$2.13600——
1984-01-30$2.15$2.15600——
1984-01-27$2.15$2.1530,000——
1984-01-26$2.13$2.1313,800——
1984-01-25$2.13$2.1310,200——
1984-01-24$2.10$2.105,400——
1984-01-23$2.13$2.130——
1984-01-20$2.13$2.132,400——
1984-01-19$2.17$2.1716,200——
1984-01-18$2.17$2.170——
1984-01-17$2.17$2.170——
1984-01-16$2.17$2.170——
1984-01-13$2.17$2.171,800——
1984-01-12$2.17$2.1715,000——
1984-01-11$2.10$2.101,200——
1984-01-10$2.13$2.130——
1984-01-09$2.13$2.133,000——
1984-01-06$2.13$2.136,600——
1984-01-05$2.13$2.133,000——
1984-01-04$2.13$2.1372,000——
1984-01-03$2.27$2.27600——