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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.29$1.298,400——
1987-12-30$1.27$1.276,000——
1987-12-29$1.29$1.292,400——
1987-12-28$1.31$1.315,400——
1987-12-24$1.35$1.352,400——
1987-12-23$1.33$1.3321,000——
1987-12-22$1.35$1.35600——
1987-12-21$1.38$1.387,800——
1987-12-18$1.38$1.380——
1987-12-17$1.38$1.381,200——
1987-12-16$1.38$1.3810,800——
1987-12-15$1.38$1.381,200——
1987-12-14$1.38$1.380——
1987-12-11$1.38$1.3816,200——
1987-12-10$1.38$1.381,200——
1987-12-09$1.38$1.380——
1987-12-08$1.38$1.382,400——
1987-12-07$1.38$1.38600——
1987-12-04$1.38$1.380——
1987-12-03$1.38$1.380——
1987-12-02$1.38$1.380——
1987-12-01$1.38$1.380——
1987-11-30$1.38$1.381,200——
1987-11-27$1.35$1.351,200——
1987-11-25$1.38$1.380——
1987-11-24$1.38$1.386,000——
1987-11-23$1.40$1.400——
1987-11-20$1.40$1.402,400——
1987-11-19$1.31$1.311,200——
1987-11-18$1.29$1.293,000——
1987-11-17$1.25$1.257,200——
1987-11-16$1.25$1.253,000——
1987-11-13$1.19$1.194,800——
1987-11-12$1.19$1.191,200——
1987-11-11$1.17$1.17600——
1987-11-10$1.17$1.171,200——
1987-11-09$1.19$1.190——
1987-11-06$1.19$1.190——
1987-11-05$1.19$1.193,000——
1987-11-04$1.19$1.197,200——
1987-11-03$1.21$1.216,000——
1987-11-02$1.17$1.173,600——
1987-10-30$1.15$1.1521,600——
1987-10-29$1.08$1.0845,000——
1987-10-28$1.00$1.0054,000——
1987-10-27$1.19$1.1918,600——
1987-10-26$1.19$1.1915,000——
1987-10-23$1.23$1.236,000——
1987-10-22$1.29$1.2946,800——
1987-10-21$1.35$1.3530,600——
1987-10-20$1.31$1.3127,000——
1987-10-19$1.44$1.4442,000——
1987-10-16$1.50$1.5042,600——
1987-10-15$1.81$1.810——
1987-10-14$1.81$1.810——
1987-10-13$1.81$1.810——
1987-10-12$1.81$1.810——
1987-10-09$1.81$1.813,600——
1987-10-08$1.81$1.810——
1987-10-07$1.81$1.8110,200——
1987-10-06$1.90$1.901,200——
1987-10-05$1.88$1.870——
1987-10-02$1.88$1.879,000——
1987-10-01$1.90$1.906,000——
1987-09-30$1.88$1.874,800——
1987-09-29$1.88$1.875,400——
1987-09-28$1.88$1.871,800——
1987-09-25$1.88$1.870——
1987-09-24$1.88$1.871,200——
1987-09-23$1.90$1.901,200——
1987-09-22$1.92$1.920——
1987-09-21$1.92$1.920——
1987-09-18$1.92$1.920——
1987-09-17$1.92$1.920——
1987-09-16$1.92$1.921,200——
1987-09-15$1.88$1.872,400——
1987-09-14$1.90$1.90600——
1987-09-11$1.90$1.901,200——
1987-09-10$1.90$1.900——
1987-09-09$1.90$1.901,800——
1987-09-08$1.94$1.94600——
1987-09-04$1.96$1.961,200——
1987-09-03$1.94$1.940——
1987-09-02$1.94$1.947,800——
1987-09-01$1.88$1.8713,200——
1987-08-31$1.77$1.771,800——
1987-08-28$1.73$1.731,800——
1987-08-27$1.71$1.71600——
1987-08-26$1.69$1.699,000——
1987-08-25$1.65$1.658,400——
1987-08-24$1.71$1.7122,800——
1987-08-21$1.79$1.7912,000——
1987-08-20$1.85$1.859,600——
1987-08-19$1.83$1.8319,200——
1987-08-18$1.96$1.9617,400——
1987-08-17$2.10$2.100——
1987-08-14$2.10$2.100——
1987-08-13$2.10$2.100——
1987-08-12$2.10$2.101,800——
1987-08-11$2.13$2.1320,400——
1987-08-10$2.10$2.1051,600——
1987-08-07$2.33$2.3315,600——
1987-08-06$2.35$2.355,400——
1987-08-05$2.38$2.3825,200——
1987-08-04$2.33$2.330——
1987-08-03$2.33$2.336,600——
1987-07-31$2.38$2.3815,600——
1987-07-30$2.35$2.3515,600——
1987-07-29$2.40$2.407,200——
1987-07-28$2.38$2.383,000——
1987-07-27$2.35$2.356,000——
1987-07-24$2.33$2.3317,400——
1987-07-23$2.40$2.4021,000——
1987-07-22$2.31$2.314,800——
1987-07-21$2.33$2.3355,800——
1987-07-20$2.33$2.3339,000——
1987-07-17$2.13$2.137,800——
1987-07-16$2.08$2.084,800——
1987-07-15$2.10$2.106,600——
1987-07-14$2.13$2.132,400——
1987-07-13$2.13$2.130——
1987-07-10$2.13$2.136,600——
1987-07-09$2.10$2.105,400——
1987-07-08$2.06$2.063,600——
1987-07-07$2.04$2.04600——
1987-07-06$2.06$2.0615,000——
1987-07-02$2.08$2.083,000——
1987-07-01$2.10$2.100——
1987-06-30$2.10$2.104,200——
1987-06-29$2.06$2.063,000——
1987-06-26$2.02$2.02600——
1987-06-25$2.02$2.027,200——
1987-06-24$2.08$2.086,000——
1987-06-23$2.06$2.067,200——
1987-06-22$2.13$2.136,000——
1987-06-19$2.17$2.172,400——
1987-06-18$2.17$2.1716,200——
1987-06-17$2.21$2.213,000——
1987-06-16$2.25$2.2516,200——
1987-06-15$2.19$2.1910,200——
1987-06-12$2.19$2.19600——
1987-06-11$2.21$2.214,200——
1987-06-10$2.23$2.234,200——
1987-06-09$2.29$2.2913,800——
1987-06-08$2.19$2.1916,200——
1987-06-05$2.17$2.1716,200——
1987-06-04$2.21$2.2110,200——
1987-06-03$2.17$2.1736,600——
1987-06-02$2.13$2.1346,200——
1987-06-01$1.98$1.9819,200——
1987-05-29$1.75$1.756,000——
1987-05-28$1.71$1.711,200——
1987-05-27$1.73$1.730——
1987-05-26$1.73$1.736,000——
1987-05-22$1.77$1.774,200——
1987-05-21$1.77$1.77600——
1987-05-20$1.79$1.792,400——
1987-05-19$1.75$1.75600——
1987-05-18$1.77$1.779,600——
1987-05-15$1.81$1.8115,600——
1987-05-14$1.92$1.9228,200——
1987-05-13$2.04$2.0424,000——
1987-05-12$2.04$2.0485,800——
1987-05-11$2.15$2.15193,200——
1987-05-08$1.83$1.83195,000——
1987-05-07$1.25$1.2533,600——
1987-05-06$1.04$1.041,200——
1987-05-05$1.02$1.020——
1987-05-04$1.02$1.020——
1987-05-01$1.02$1.020——
1987-04-30$1.02$1.025,400——
1987-04-29$1.06$1.060——
1987-04-28$1.06$1.060——
1987-04-27$1.06$1.060——
1987-04-24$1.06$1.06600——
1987-04-23$1.08$1.080——
1987-04-22$1.08$1.080——
1987-04-21$1.08$1.081,800——
1987-04-20$1.13$1.130——
1987-04-16$1.13$1.130——
1987-04-15$1.13$1.130——
1987-04-14$1.13$1.131,200——
1987-04-13$1.15$1.151,200——
1987-04-10$1.17$1.173,600——
1987-04-09$1.19$1.19600——
1987-04-08$1.21$1.210——
1987-04-07$1.21$1.210——
1987-04-06$1.21$1.214,200——
1987-04-03$1.25$1.250——
1987-04-02$1.25$1.25600——
1987-04-01$1.29$1.292,400——
1987-03-31$1.31$1.310——
1987-03-30$1.31$1.310——
1987-03-27$1.31$1.310——
1987-03-26$1.31$1.310——
1987-03-25$1.31$1.313,000——
1987-03-24$1.29$1.290——
1987-03-23$1.29$1.290——
1987-03-20$1.29$1.290——
1987-03-19$1.29$1.290——
1987-03-18$1.29$1.291,200——
1987-03-17$1.25$1.250——
1987-03-16$1.25$1.25600——
1987-03-13$1.27$1.271,200——
1987-03-12$1.29$1.299,600——
1987-03-11$1.33$1.330——
1987-03-10$1.33$1.331,800——
1987-03-09$1.33$1.330——
1987-03-06$1.33$1.330——
1987-03-05$1.33$1.330——
1987-03-04$1.33$1.330——
1987-03-03$1.33$1.333,600——
1987-03-02$1.27$1.2717,400——
1987-02-27$1.19$1.190——
1987-02-26$1.19$1.195,400——
1987-02-25$1.17$1.173,000——
1987-02-24$1.13$1.130——
1987-02-23$1.13$1.133,600——
1987-02-20$1.08$1.081,200——
1987-02-19$1.06$1.069,000——
1987-02-18$1.04$1.046,000——
1987-02-17$1.04$1.04600——
1987-02-13$1.04$1.040——
1987-02-12$1.04$1.043,600——
1987-02-11$1.08$1.080——
1987-02-10$1.08$1.080——
1987-02-09$1.08$1.086,000——
1987-02-06$1.04$1.043,000——
1987-02-05$1.06$1.067,200——
1987-02-04$1.10$1.1011,400——
1987-02-03$0.98$0.980——
1987-02-02$0.98$0.981,800——
1987-01-30$0.96$0.960——
1987-01-29$0.96$0.960——
1987-01-28$0.96$0.964,800——
1987-01-27$0.96$0.961,200——
1987-01-26$0.98$0.980——
1987-01-23$0.98$0.980——
1987-01-22$0.98$0.980——
1987-01-21$0.98$0.983,600——
1987-01-20$0.98$0.980——
1987-01-19$0.98$0.981,200——
1987-01-16$0.96$0.9610,800——
1987-01-15$1.00$1.001,200——
1987-01-14$1.00$1.003,000——
1987-01-13$0.98$0.981,800——
1987-01-12$0.96$0.967,800——
1987-01-09$0.90$0.900——
1987-01-08$0.90$0.902,400——
1987-01-07$0.88$0.882,400——
1987-01-06$0.85$0.850——
1987-01-05$0.85$0.856,000——
1987-01-02$0.85$0.850——