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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.04$1.047,800——
1985-12-30$1.04$1.0433,000——
1985-12-27$1.04$1.044,800——
1985-12-26$1.04$1.041,200——
1985-12-24$1.04$1.040——
1985-12-23$1.04$1.0444,400——
1985-12-20$1.02$1.02600——
1985-12-19$1.02$1.020——
1985-12-18$1.02$1.0212,000——
1985-12-17$1.00$1.000——
1985-12-16$1.00$1.008,400——
1985-12-13$1.00$1.00600——
1985-12-12$1.00$1.003,600——
1985-12-11$1.00$1.0012,000——
1985-12-10$1.00$1.000——
1985-12-09$1.00$1.0026,400——
1985-12-06$1.02$1.024,200——
1985-12-05$1.02$1.028,400——
1985-12-04$1.00$1.005,400——
1985-12-03$1.02$1.020——
1985-12-02$1.02$1.023,000——
1985-11-29$1.02$1.021,200——
1985-11-27$1.02$1.023,600——
1985-11-26$1.02$1.020——
1985-11-25$1.02$1.021,200——
1985-11-22$1.04$1.040——
1985-11-21$1.04$1.0410,800——
1985-11-20$1.02$1.020——
1985-11-19$1.02$1.027,800——
1985-11-18$1.02$1.021,800——
1985-11-15$1.06$1.066,000——
1985-11-14$1.04$1.04600——
1985-11-13$1.04$1.040——
1985-11-12$1.04$1.046,000——
1985-11-11$1.08$1.0833,000——
1985-11-08$1.06$1.067,200——
1985-11-07$1.04$1.040——
1985-11-06$1.04$1.046,000——
1985-11-05$1.04$1.049,000——
1985-11-04$1.04$1.046,000——
1985-11-01$1.06$1.060——
1985-10-31$1.06$1.060——
1985-10-30$1.06$1.060——
1985-10-29$1.06$1.064,200——
1985-10-28$1.04$1.040——
1985-10-25$1.04$1.0422,200——
1985-10-24$1.08$1.080——
1985-10-23$1.08$1.0836,600——
1985-10-22$1.13$1.130——
1985-10-21$1.13$1.131,200——
1985-10-18$1.10$1.1013,200——
1985-10-17$1.10$1.1012,000——
1985-10-16$1.06$1.066,000——
1985-10-15$1.08$1.084,200——
1985-10-14$1.06$1.06600——
1985-10-11$1.08$1.080——
1985-10-10$1.08$1.080——
1985-10-09$1.08$1.080——
1985-10-08$1.08$1.083,600——
1985-10-07$1.10$1.100——
1985-10-04$1.10$1.100——
1985-10-03$1.10$1.100——
1985-10-02$1.10$1.100——
1985-10-01$1.10$1.100——
1985-09-30$1.10$1.100——
1985-09-26$1.10$1.100——
1985-09-25$1.10$1.100——
1985-09-24$1.10$1.1012,000——
1985-09-23$1.13$1.136,000——
1985-09-20$1.10$1.101,200——
1985-09-19$1.08$1.08600——
1985-09-18$1.08$1.080——
1985-09-17$1.08$1.080——
1985-09-16$1.08$1.080——
1985-09-13$1.08$1.083,000——
1985-09-12$1.08$1.0818,000——
1985-09-11$1.15$1.151,200——
1985-09-10$1.13$1.13600——
1985-09-09$1.13$1.134,800——
1985-09-06$1.15$1.15600——
1985-09-05$1.13$1.134,200——
1985-09-04$1.10$1.106,000——
1985-09-03$1.13$1.130——
1985-08-30$1.13$1.130——
1985-08-29$1.13$1.1312,600——
1985-08-28$1.15$1.150——
1985-08-27$1.15$1.150——
1985-08-26$1.15$1.150——
1985-08-23$1.15$1.150——
1985-08-22$1.15$1.158,400——
1985-08-21$1.15$1.150——
1985-08-20$1.15$1.15600——
1985-08-19$1.17$1.1712,000——
1985-08-16$1.17$1.170——
1985-08-15$1.17$1.174,800——
1985-08-14$1.15$1.15600——
1985-08-13$1.17$1.170——
1985-08-12$1.17$1.170——
1985-08-09$1.17$1.170——
1985-08-08$1.17$1.17600——
1985-08-07$1.15$1.150——
1985-08-06$1.15$1.159,000——
1985-08-05$1.15$1.153,000——
1985-08-02$1.13$1.136,000——
1985-08-01$1.13$1.13600——
1985-07-31$1.13$1.130——
1985-07-30$1.13$1.130——
1985-07-29$1.13$1.130——
1985-07-26$1.13$1.132,400——
1985-07-25$1.13$1.136,000——
1985-07-24$1.13$1.139,000——
1985-07-23$1.15$1.150——
1985-07-22$1.15$1.1538,400——
1985-07-19$1.15$1.151,200——
1985-07-18$1.17$1.170——
1985-07-17$1.17$1.170——
1985-07-16$1.17$1.170——
1985-07-15$1.17$1.170——
1985-07-12$1.17$1.170——
1985-07-11$1.17$1.1746,800——
1985-07-10$1.15$1.15600——
1985-07-09$1.17$1.178,400——
1985-07-08$1.13$1.136,000——
1985-07-05$1.17$1.173,000——
1985-07-03$1.17$1.1712,600——
1985-07-02$1.17$1.1712,000——
1985-07-01$1.17$1.174,200——
1985-06-28$1.17$1.170——
1985-06-27$1.17$1.176,000——
1985-06-26$1.19$1.190——
1985-06-25$1.19$1.19600——
1985-06-24$1.19$1.19600——
1985-06-21$1.21$1.210——
1985-06-20$1.21$1.210——
1985-06-19$1.21$1.210——
1985-06-18$1.21$1.210——
1985-06-17$1.21$1.210——
1985-06-14$1.21$1.213,600——
1985-06-13$1.23$1.230——
1985-06-12$1.23$1.234,200——
1985-06-11$1.25$1.255,400——
1985-06-10$1.25$1.25600——
1985-06-07$1.25$1.257,200——
1985-06-06$1.25$1.250——
1985-06-05$1.25$1.250——
1985-06-04$1.25$1.256,000——
1985-06-03$1.29$1.290——
1985-05-31$1.29$1.296,000——
1985-05-30$1.25$1.256,600——
1985-05-29$1.25$1.253,000——
1985-05-28$1.25$1.25600——
1985-05-24$1.25$1.251,200——
1985-05-23$1.27$1.27600——
1985-05-22$1.29$1.296,000——
1985-05-21$1.27$1.27600——
1985-05-20$1.29$1.290——
1985-05-17$1.29$1.296,000——
1985-05-16$1.31$1.310——
1985-05-15$1.31$1.310——
1985-05-14$1.31$1.310——
1985-05-13$1.31$1.310——
1985-05-10$1.31$1.312,400——
1985-05-09$1.29$1.2915,600——
1985-05-08$1.31$1.310——
1985-05-07$1.31$1.316,000——
1985-05-06$1.31$1.310——
1985-05-03$1.31$1.310——
1985-05-02$1.31$1.310——
1985-05-01$1.31$1.310——
1985-04-30$1.31$1.310——
1985-04-29$1.31$1.310——
1985-04-26$1.31$1.310——
1985-04-25$1.31$1.311,200——
1985-04-24$1.31$1.310——
1985-04-23$1.31$1.312,400——
1985-04-22$1.31$1.312,400——
1985-04-19$1.31$1.310——
1985-04-18$1.31$1.316,000——
1985-04-17$1.31$1.314,200——
1985-04-16$1.33$1.330——
1985-04-15$1.33$1.336,000——
1985-04-12$1.33$1.336,000——
1985-04-11$1.33$1.330——
1985-04-10$1.33$1.333,000——
1985-04-09$1.33$1.330——
1985-04-08$1.33$1.330——
1985-04-04$1.33$1.330——
1985-04-03$1.33$1.330——
1985-04-02$1.33$1.330——
1985-04-01$1.33$1.331,800——
1985-03-29$1.33$1.330——
1985-03-28$1.33$1.331,200——
1985-03-27$1.31$1.31600——
1985-03-26$1.33$1.330——
1985-03-25$1.33$1.331,200——
1985-03-22$1.33$1.330——
1985-03-21$1.33$1.3376,800——
1985-03-20$1.33$1.335,400——
1985-03-19$1.31$1.310——
1985-03-18$1.31$1.310——
1985-03-15$1.31$1.310——
1985-03-14$1.31$1.310——
1985-03-13$1.31$1.310——
1985-03-12$1.31$1.314,200——
1985-03-11$1.31$1.311,800——
1985-03-08$1.31$1.311,200——
1985-03-07$1.33$1.336,000——
1985-03-06$1.33$1.330——
1985-03-05$1.33$1.336,600——
1985-03-04$1.35$1.353,000——
1985-03-01$1.35$1.350——
1985-02-28$1.35$1.354,800——
1985-02-27$1.38$1.380——
1985-02-26$1.38$1.380——
1985-02-25$1.38$1.381,200——
1985-02-22$1.42$1.420——
1985-02-21$1.42$1.420——
1985-02-20$1.42$1.4211,400——
1985-02-19$1.40$1.401,800——
1985-02-15$1.40$1.404,200——
1985-02-14$1.40$1.4014,400——
1985-02-13$1.40$1.400——
1985-02-12$1.40$1.400——
1985-02-11$1.40$1.403,000——
1985-02-08$1.40$1.4022,200——
1985-02-07$1.42$1.4227,000——
1985-02-06$1.35$1.350——
1985-02-05$1.35$1.356,000——
1985-02-04$1.35$1.3532,400——
1985-02-01$1.33$1.330——
1985-01-31$1.33$1.331,200——
1985-01-30$1.33$1.330——
1985-01-29$1.33$1.33600——
1985-01-28$1.35$1.357,200——
1985-01-25$1.35$1.351,200——
1985-01-24$1.35$1.353,600——
1985-01-23$1.35$1.353,000——
1985-01-22$1.35$1.353,600——
1985-01-21$1.33$1.3330,000——
1985-01-18$1.33$1.330——
1985-01-17$1.33$1.33600——
1985-01-16$1.35$1.353,000——
1985-01-15$1.38$1.380——
1985-01-14$1.38$1.380——
1985-01-11$1.38$1.380——
1985-01-10$1.38$1.380——
1985-01-09$1.38$1.380——
1985-01-08$1.38$1.386,600——
1985-01-07$1.35$1.351,200——
1985-01-04$1.38$1.380——
1985-01-03$1.38$1.386,600——
1985-01-02$1.40$1.403,000——