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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$0.85$0.853,600——
1986-12-30$0.85$0.851,200——
1986-12-29$0.88$0.886,000——
1986-12-26$0.88$0.880——
1986-12-24$0.88$0.880——
1986-12-23$0.88$0.88600——
1986-12-22$0.85$0.850——
1986-12-19$0.85$0.851,200——
1986-12-18$0.85$0.851,200——
1986-12-17$0.88$0.886,000——
1986-12-16$0.83$0.834,200——
1986-12-15$0.83$0.831,800——
1986-12-12$0.83$0.83600——
1986-12-11$0.83$0.831,200——
1986-12-10$0.83$0.839,000——
1986-12-09$0.83$0.832,400——
1986-12-08$0.83$0.831,800——
1986-12-05$0.83$0.830——
1986-12-04$0.83$0.830——
1986-12-03$0.83$0.830——
1986-12-02$0.83$0.833,000——
1986-12-01$0.83$0.830——
1986-11-28$0.83$0.83600——
1986-11-26$0.83$0.831,800——
1986-11-25$0.83$0.830——
1986-11-24$0.83$0.834,200——
1986-11-21$0.83$0.830——
1986-11-20$0.83$0.830——
1986-11-19$0.83$0.830——
1986-11-18$0.83$0.831,200——
1986-11-17$0.83$0.830——
1986-11-14$0.83$0.830——
1986-11-13$0.83$0.830——
1986-11-12$0.83$0.830——
1986-11-11$0.83$0.830——
1986-11-10$0.83$0.839,000——
1986-11-07$0.83$0.833,000——
1986-11-06$0.83$0.830——
1986-11-05$0.83$0.830——
1986-11-04$0.83$0.830——
1986-11-03$0.83$0.830——
1986-10-31$0.83$0.830——
1986-10-30$0.83$0.831,200——
1986-10-29$0.83$0.83600——
1986-10-28$0.83$0.830——
1986-10-27$0.83$0.830——
1986-10-24$0.83$0.830——
1986-10-23$0.83$0.8311,400——
1986-10-22$0.83$0.83600——
1986-10-21$0.83$0.8311,400——
1986-10-20$0.83$0.830——
1986-10-17$0.83$0.830——
1986-10-16$0.83$0.830——
1986-10-15$0.83$0.830——
1986-10-14$0.83$0.830——
1986-10-13$0.83$0.83600——
1986-10-10$0.85$0.850——
1986-10-09$0.85$0.850——
1986-10-08$0.85$0.850——
1986-10-07$0.85$0.850——
1986-10-06$0.85$0.850——
1986-10-03$0.85$0.850——
1986-10-02$0.85$0.850——
1986-10-01$0.85$0.850——
1986-09-30$0.85$0.853,000——
1986-09-29$0.83$0.834,800——
1986-09-26$0.85$0.850——
1986-09-25$0.85$0.852,400——
1986-09-24$0.83$0.830——
1986-09-23$0.83$0.830——
1986-09-22$0.83$0.836,000——
1986-09-19$0.85$0.850——
1986-09-18$0.85$0.850——
1986-09-17$0.85$0.853,000——
1986-09-16$0.85$0.851,200——
1986-09-15$0.90$0.900——
1986-09-12$0.90$0.900——
1986-09-11$0.90$0.900——
1986-09-10$0.90$0.90600——
1986-09-09$0.88$0.880——
1986-09-08$0.88$0.886,000——
1986-09-05$0.90$0.900——
1986-09-04$0.90$0.901,200——
1986-09-03$0.88$0.880——
1986-09-02$0.88$0.886,000——
1986-08-29$0.92$0.920——
1986-08-28$0.92$0.920——
1986-08-27$0.92$0.921,200——
1986-08-26$0.90$0.900——
1986-08-25$0.90$0.903,000——
1986-08-22$0.85$0.852,400——
1986-08-21$0.85$0.850——
1986-08-20$0.85$0.853,000——
1986-08-19$0.83$0.831,800——
1986-08-18$0.85$0.850——
1986-08-15$0.85$0.853,000——
1986-08-14$0.83$0.830——
1986-08-13$0.83$0.831,800——
1986-08-12$0.85$0.853,600——
1986-08-11$0.90$0.902,400——
1986-08-08$0.94$0.940——
1986-08-07$0.94$0.940——
1986-08-06$0.94$0.940——
1986-08-05$0.94$0.9421,600——
1986-08-04$0.96$0.960——
1986-08-01$0.96$0.96600——
1986-07-31$0.85$0.852,400——
1986-07-30$0.94$0.940——
1986-07-29$0.94$0.94600——
1986-07-28$0.96$0.96600——
1986-07-25$0.94$0.944,800——
1986-07-24$0.90$0.901,800——
1986-07-23$0.92$0.920——
1986-07-22$0.92$0.920——
1986-07-21$0.92$0.92600——
1986-07-18$0.94$0.940——
1986-07-17$0.94$0.940——
1986-07-16$0.94$0.940——
1986-07-15$0.94$0.940——
1986-07-14$0.94$0.940——
1986-07-11$0.94$0.940——
1986-07-10$0.94$0.944,800——
1986-07-09$0.90$0.902,400——
1986-07-08$0.85$0.85600——
1986-07-07$0.88$0.880——
1986-07-03$0.88$0.886,000——
1986-07-02$0.83$0.831,200——
1986-07-01$0.85$0.85382,200——
1986-06-30$0.83$0.8312,000——
1986-06-27$0.85$0.850——
1986-06-26$0.85$0.850——
1986-06-25$0.85$0.850——
1986-06-24$0.85$0.850——
1986-06-23$0.85$0.850——
1986-06-20$0.85$0.85600——
1986-06-19$0.83$0.831,800——
1986-06-18$0.83$0.831,200——
1986-06-17$0.83$0.830——
1986-06-16$0.83$0.830——
1986-06-13$0.83$0.830——
1986-06-12$0.83$0.83600——
1986-06-11$0.83$0.830——
1986-06-10$0.83$0.83600——
1986-06-09$0.83$0.830——
1986-06-06$0.83$0.830——
1986-06-05$0.83$0.830——
1986-06-04$0.83$0.830——
1986-06-03$0.83$0.836,000——
1986-06-02$0.83$0.830——
1986-05-30$0.83$0.833,000——
1986-05-29$0.83$0.830——
1986-05-28$0.83$0.830——
1986-05-27$0.83$0.83600——
1986-05-23$0.85$0.853,600——
1986-05-22$0.83$0.830——
1986-05-21$0.83$0.834,200——
1986-05-20$0.88$0.880——
1986-05-19$0.88$0.881,800——
1986-05-16$0.85$0.850——
1986-05-15$0.85$0.850——
1986-05-14$0.85$0.8513,200——
1986-05-13$0.90$0.903,600——
1986-05-12$0.90$0.902,400——
1986-05-09$0.88$0.883,000——
1986-05-08$0.85$0.850——
1986-05-07$0.85$0.851,200——
1986-05-06$0.85$0.850——
1986-05-05$0.85$0.850——
1986-05-02$0.85$0.8512,000——
1986-05-01$0.85$0.8512,600——
1986-04-30$0.88$0.889,600——
1986-04-29$0.88$0.880——
1986-04-28$0.88$0.880——
1986-04-25$0.88$0.880——
1986-04-24$0.88$0.88600——
1986-04-23$0.88$0.881,200——
1986-04-22$0.85$0.851,800——
1986-04-21$0.88$0.880——
1986-04-18$0.88$0.880——
1986-04-17$0.88$0.881,800——
1986-04-16$0.88$0.883,000——
1986-04-15$0.88$0.882,400——
1986-04-14$0.85$0.854,200——
1986-04-11$0.85$0.853,000——
1986-04-10$0.83$0.830——
1986-04-09$0.83$0.830——
1986-04-08$0.83$0.830——
1986-04-07$0.83$0.83600——
1986-04-04$0.85$0.855,400——
1986-04-03$0.83$0.833,000——
1986-04-02$0.85$0.853,000——
1986-04-01$0.88$0.880——
1986-03-31$0.88$0.885,400——
1986-03-27$0.83$0.830——
1986-03-26$0.83$0.830——
1986-03-25$0.83$0.830——
1986-03-24$0.83$0.8312,000——
1986-03-21$0.83$0.830——
1986-03-20$0.83$0.8326,400——
1986-03-19$0.85$0.852,400——
1986-03-18$0.88$0.883,600——
1986-03-17$0.90$0.900——
1986-03-14$0.90$0.906,000——
1986-03-13$0.90$0.9019,800——
1986-03-12$0.96$0.961,200——
1986-03-11$0.96$0.960——
1986-03-10$0.96$0.962,400——
1986-03-07$1.00$1.000——
1986-03-06$1.00$1.000——
1986-03-05$1.00$1.000——
1986-03-04$1.00$1.00600——
1986-03-03$0.98$0.983,000——
1986-02-28$1.00$1.001,200——
1986-02-27$1.00$1.000——
1986-02-26$1.00$1.000——
1986-02-25$1.00$1.000——
1986-02-24$1.00$1.00170,400——
1986-02-21$0.96$0.966,000——
1986-02-20$0.96$0.960——
1986-02-19$0.96$0.961,200——
1986-02-18$0.94$0.940——
1986-02-14$0.94$0.94600——
1986-02-13$0.96$0.960——
1986-02-12$0.96$0.960——
1986-02-11$0.96$0.961,200——
1986-02-10$0.98$0.980——
1986-02-07$0.98$0.983,600——
1986-02-06$1.00$1.003,000——
1986-02-05$1.00$1.007,200——
1986-02-04$1.06$1.06600——
1986-02-03$1.08$1.080——
1986-01-31$1.08$1.080——
1986-01-30$1.08$1.080——
1986-01-29$1.08$1.080——
1986-01-28$1.08$1.08600——
1986-01-27$1.10$1.100——
1986-01-24$1.10$1.100——
1986-01-23$1.10$1.102,400——
1986-01-22$1.08$1.080——
1986-01-21$1.08$1.08600——
1986-01-20$1.08$1.080——
1986-01-17$1.08$1.080——
1986-01-16$1.08$1.080——
1986-01-15$1.08$1.080——
1986-01-14$1.08$1.08600——
1986-01-13$1.06$1.060——
1986-01-10$1.06$1.060——
1986-01-09$1.06$1.062,400——
1986-01-08$1.08$1.080——
1986-01-07$1.08$1.080——
1986-01-06$1.08$1.080——
1986-01-03$1.08$1.083,000——
1986-01-02$1.06$1.061,200——