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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.44$2.449,600——
1988-12-29$2.48$2.481,200——
1988-12-28$2.48$2.481,200——
1988-12-27$2.50$2.501,800——
1988-12-23$2.48$2.48600——
1988-12-22$2.44$2.44600——
1988-12-21$2.44$2.442,400——
1988-12-20$2.48$2.484,200——
1988-12-19$2.44$2.446,000——
1988-12-16$2.46$2.467,800——
1988-12-15$2.42$2.4235,400——
1988-12-14$2.44$2.446,600——
1988-12-13$2.44$2.449,000——
1988-12-12$2.40$2.401,800——
1988-12-09$2.38$2.38242,400——
1988-12-08$2.31$2.310——
1988-12-07$2.31$2.315,400——
1988-12-06$2.27$2.2730,000——
1988-12-05$2.23$2.230——
1988-12-02$2.23$2.230——
1988-12-01$2.23$2.233,600——
1988-11-30$2.27$2.270——
1988-11-29$2.27$2.270——
1988-11-28$2.27$2.270——
1988-11-25$2.27$2.270——
1988-11-23$2.27$2.273,000——
1988-11-22$2.23$2.230——
1988-11-21$2.23$2.2315,600——
1988-11-18$2.21$2.210——
1988-11-17$2.21$2.219,600——
1988-11-16$2.27$2.271,800——
1988-11-15$2.29$2.290——
1988-11-14$2.29$2.2912,000——
1988-11-11$2.33$2.330——
1988-11-10$2.33$2.338,400——
1988-11-09$2.31$2.310——
1988-11-08$2.31$2.316,000——
1988-11-07$2.31$2.312,400——
1988-11-04$2.33$2.333,000——
1988-11-03$2.35$2.351,800——
1988-11-02$2.38$2.380——
1988-11-01$2.38$2.3812,600——
1988-10-31$2.25$2.2511,400——
1988-10-28$2.19$2.196,000——
1988-10-27$2.17$2.173,600——
1988-10-26$2.17$2.176,000——
1988-10-25$2.17$2.176,000——
1988-10-24$2.17$2.1728,800——
1988-10-21$2.19$2.190——
1988-10-20$2.19$2.199,600——
1988-10-19$2.17$2.1715,000——
1988-10-18$2.15$2.150——
1988-10-17$2.15$2.151,200——
1988-10-14$2.15$2.150——
1988-10-13$2.15$2.15600——
1988-10-12$2.17$2.17600——
1988-10-11$2.15$2.159,000——
1988-10-10$2.17$2.176,000——
1988-10-07$2.13$2.139,000——
1988-10-06$2.17$2.1718,600——
1988-10-05$2.06$2.0621,000——
1988-10-04$2.06$2.067,800——
1988-10-03$2.08$2.084,800——
1988-09-30$2.10$2.10600——
1988-09-29$2.10$2.101,200——
1988-09-28$2.15$2.152,400——
1988-09-27$2.15$2.153,600——
1988-09-26$2.15$2.1512,000——
1988-09-23$2.10$2.100——
1988-09-22$2.10$2.107,200——
1988-09-21$2.13$2.132,400——
1988-09-20$2.15$2.15600——
1988-09-19$2.17$2.170——
1988-09-16$2.17$2.172,400——
1988-09-15$2.13$2.130——
1988-09-14$2.13$2.130——
1988-09-13$2.13$2.13600——
1988-09-12$2.15$2.153,000——
1988-09-09$2.15$2.151,200——
1988-09-08$2.10$2.100——
1988-09-07$2.10$2.100——
1988-09-06$2.10$2.100——
1988-09-02$2.10$2.100——
1988-09-01$2.10$2.106,000——
1988-08-31$2.15$2.153,000——
1988-08-30$2.17$2.170——
1988-08-29$2.17$2.173,000——
1988-08-26$2.19$2.190——
1988-08-25$2.19$2.190——
1988-08-24$2.19$2.190——
1988-08-23$2.19$2.191,200——
1988-08-22$2.19$2.19600——
1988-08-19$2.19$2.190——
1988-08-18$2.19$2.191,800——
1988-08-17$2.19$2.190——
1988-08-16$2.19$2.19600——
1988-08-15$2.19$2.196,000——
1988-08-12$2.23$2.233,000——
1988-08-11$2.27$2.277,200——
1988-08-10$2.29$2.296,600——
1988-08-09$2.33$2.330——
1988-08-08$2.33$2.3325,200——
1988-08-05$2.44$2.446,000——
1988-08-04$2.46$2.461,800——
1988-08-03$2.50$2.503,600——
1988-08-02$2.46$2.4623,400——
1988-08-01$2.46$2.468,400——
1988-07-29$2.44$2.441,800——
1988-07-28$2.44$2.447,200——
1988-07-27$2.46$2.4622,200——
1988-07-26$2.48$2.4829,400——
1988-07-25$2.48$2.4849,200——
1988-07-22$2.46$2.463,600——
1988-07-21$2.48$2.4863,600——
1988-07-20$2.52$2.5274,400——
1988-07-19$2.27$2.2758,200——
1988-07-18$2.06$2.0612,600——
1988-07-15$2.04$2.043,000——
1988-07-14$2.04$2.040——
1988-07-13$2.04$2.046,000——
1988-07-12$2.04$2.040——
1988-07-11$2.04$2.040——
1988-07-08$2.04$2.041,800——
1988-07-07$2.04$2.040——
1988-07-06$2.04$2.041,200——
1988-07-05$2.04$2.040——
1988-07-01$2.04$2.041,200——
1988-06-30$2.04$2.044,800——
1988-06-29$2.04$2.040——
1988-06-28$2.04$2.040——
1988-06-27$2.04$2.040——
1988-06-24$2.04$2.041,800——
1988-06-23$2.02$2.026,600——
1988-06-22$2.06$2.060——
1988-06-21$2.06$2.063,600——
1988-06-20$2.02$2.024,200——
1988-06-17$2.06$2.06600——
1988-06-16$2.06$2.060——
1988-06-15$2.06$2.064,200——
1988-06-14$2.04$2.0412,600——
1988-06-13$2.04$2.040——
1988-06-10$2.04$2.04600——
1988-06-09$2.06$2.061,800——
1988-06-08$2.06$2.066,000——
1988-06-07$2.04$2.042,400——
1988-06-06$2.06$2.061,200——
1988-06-03$2.06$2.060——
1988-06-02$2.06$2.064,800——
1988-06-01$2.06$2.066,600——
1988-05-31$2.04$2.040——
1988-05-27$2.04$2.041,200——
1988-05-26$2.00$2.009,000——
1988-05-25$2.00$2.000——
1988-05-24$2.00$2.0037,200——
1988-05-23$2.06$2.064,800——
1988-05-20$2.02$2.0214,400——
1988-05-19$2.04$2.0426,400——
1988-05-18$2.02$2.0223,400——
1988-05-17$2.02$2.028,400——
1988-05-16$2.00$2.003,000——
1988-05-13$1.98$1.983,600——
1988-05-12$1.98$1.988,400——
1988-05-11$2.02$2.029,600——
1988-05-10$2.04$2.0417,400——
1988-05-09$1.94$1.94600——
1988-05-06$1.94$1.940——
1988-05-05$1.94$1.947,200——
1988-05-04$1.94$1.940——
1988-05-03$1.94$1.940——
1988-05-02$1.94$1.942,400——
1988-04-29$1.98$1.983,000——
1988-04-28$1.96$1.961,800——
1988-04-27$1.92$1.921,800——
1988-04-26$1.96$1.96600——
1988-04-25$1.94$1.940——
1988-04-22$1.94$1.940——
1988-04-21$1.94$1.941,200——
1988-04-20$1.96$1.962,400——
1988-04-19$1.98$1.989,600——
1988-04-18$1.90$1.90600——
1988-04-15$1.88$1.872,400——
1988-04-14$1.88$1.870——
1988-04-13$1.88$1.8731,800——
1988-04-12$1.98$1.980——
1988-04-11$1.98$1.989,000——
1988-04-08$1.90$1.901,200——
1988-04-07$1.88$1.8718,000——
1988-04-06$1.75$1.751,800——
1988-04-05$1.73$1.730——
1988-04-04$1.73$1.7311,400——
1988-03-31$1.71$1.710——
1988-03-30$1.71$1.710——
1988-03-29$1.71$1.714,200——
1988-03-28$1.69$1.690——
1988-03-25$1.69$1.6919,200——
1988-03-24$1.73$1.730——
1988-03-23$1.73$1.736,000——
1988-03-22$1.71$1.711,200——
1988-03-21$1.69$1.69600——
1988-03-18$1.69$1.694,800——
1988-03-17$1.71$1.713,600——
1988-03-16$1.73$1.731,200——
1988-03-15$1.75$1.750——
1988-03-14$1.75$1.756,000——
1988-03-11$1.71$1.711,200——
1988-03-10$1.73$1.736,000——
1988-03-09$1.77$1.774,200——
1988-03-08$1.77$1.770——
1988-03-07$1.77$1.770——
1988-03-04$1.77$1.771,800——
1988-03-03$1.79$1.793,600——
1988-03-02$1.79$1.792,400——
1988-03-01$1.77$1.776,600——
1988-02-29$1.71$1.714,200——
1988-02-26$1.67$1.670——
1988-02-25$1.67$1.676,600——
1988-02-24$1.63$1.630——
1988-02-23$1.63$1.630——
1988-02-22$1.63$1.630——
1988-02-19$1.63$1.631,200——
1988-02-18$1.60$1.601,200——
1988-02-17$1.56$1.567,800——
1988-02-16$1.56$1.564,200——
1988-02-12$1.54$1.5430,600——
1988-02-11$1.56$1.5632,400——
1988-02-10$1.35$1.35600——
1988-02-09$1.38$1.380——
1988-02-08$1.38$1.381,800——
1988-02-05$1.38$1.384,800——
1988-02-04$1.31$1.310——
1988-02-03$1.31$1.313,600——
1988-02-02$1.29$1.290——
1988-02-01$1.29$1.297,200——
1988-01-29$1.29$1.290——
1988-01-28$1.29$1.290——
1988-01-27$1.29$1.293,600——
1988-01-26$1.25$1.253,000——
1988-01-25$1.23$1.239,000——
1988-01-22$1.19$1.190——
1988-01-21$1.19$1.1918,600——
1988-01-20$1.21$1.2111,400——
1988-01-19$1.19$1.199,600——
1988-01-18$1.19$1.1924,600——
1988-01-15$1.27$1.273,600——
1988-01-14$1.25$1.254,200——
1988-01-13$1.29$1.291,200——
1988-01-12$1.29$1.297,200——
1988-01-11$1.25$1.251,200——
1988-01-08$1.23$1.233,000——
1988-01-07$1.25$1.25600——
1988-01-06$1.27$1.270——
1988-01-05$1.27$1.273,600——
1988-01-04$1.23$1.2313,200——