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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$5.77$5.7716,200——
1989-12-28$5.67$5.674,200——
1989-12-27$5.67$5.671,800——
1989-12-26$5.71$5.7112,000——
1989-12-22$5.77$5.777,800——
1989-12-21$5.85$5.859,600——
1989-12-20$5.92$5.929,000——
1989-12-19$5.98$5.989,600——
1989-12-18$5.98$5.9834,200——
1989-12-15$5.85$5.8527,000——
1989-12-14$5.67$5.6758,800——
1989-12-13$5.77$5.7759,400——
1989-12-12$6.23$6.2316,800——
1989-12-11$6.23$6.2312,600——
1989-12-08$6.17$6.1740,200——
1989-12-07$5.98$5.9893,600——
1989-12-06$5.92$5.92112,800——
1989-12-05$5.42$5.4258,800——
1989-12-04$5.08$5.0896,600——
1989-12-01$4.98$4.9831,800——
1989-11-30$4.98$4.9849,800——
1989-11-29$4.54$4.543,600——
1989-11-28$4.52$4.521,200——
1989-11-27$4.50$4.501,200——
1989-11-24$4.48$4.482,400——
1989-11-22$4.50$4.504,800——
1989-11-21$4.50$4.503,600——
1989-11-20$4.46$4.460——
1989-11-17$4.46$4.460——
1989-11-16$4.46$4.460——
1989-11-15$4.46$4.46600——
1989-11-14$4.46$4.461,200——
1989-11-13$4.50$4.503,000——
1989-11-10$4.50$4.507,800——
1989-11-09$4.48$4.483,000——
1989-11-08$4.52$4.524,200——
1989-11-07$4.48$4.48600——
1989-11-06$4.46$4.460——
1989-11-03$4.46$4.460——
1989-11-02$4.46$4.464,200——
1989-11-01$4.48$4.482,400——
1989-10-31$4.44$4.441,200——
1989-10-30$4.40$4.401,200——
1989-10-27$4.35$4.354,800——
1989-10-26$4.44$4.441,200——
1989-10-25$4.46$4.461,200——
1989-10-24$4.50$4.500——
1989-10-23$4.50$4.503,000——
1989-10-20$4.54$4.541,800——
1989-10-19$4.56$4.562,400——
1989-10-18$4.56$4.5612,000——
1989-10-17$4.50$4.5054,000——
1989-10-16$4.33$4.3330,000——
1989-10-13$4.38$4.3821,600——
1989-10-12$4.65$4.653,000——
1989-10-11$4.67$4.6724,000——
1989-10-10$4.65$4.6513,200——
1989-10-09$4.73$4.7319,200——
1989-10-06$4.71$4.7122,800——
1989-10-05$4.96$4.9631,800——
1989-10-04$5.08$5.0823,400——
1989-10-03$5.13$5.1355,800——
1989-10-02$4.69$4.6931,200——
1989-09-29$4.42$4.4216,200——
1989-09-28$4.25$4.256,600——
1989-09-27$4.19$4.194,200——
1989-09-26$4.19$4.195,400——
1989-09-25$4.15$4.153,600——
1989-09-22$4.13$4.132,400——
1989-09-21$4.15$4.151,200——
1989-09-20$4.13$4.1318,000——
1989-09-19$4.08$4.0818,000——
1989-09-18$4.06$4.0626,400——
1989-09-15$3.83$3.8310,200——
1989-09-14$3.69$3.693,000——
1989-09-13$3.71$3.716,000——
1989-09-12$3.60$3.606,600——
1989-09-11$3.58$3.5811,400——
1989-09-08$3.58$3.580——
1989-09-07$3.58$3.584,200——
1989-09-06$3.65$3.650——
1989-09-05$3.65$3.650——
1989-09-01$3.65$3.650——
1989-08-31$3.65$3.653,600——
1989-08-30$3.69$3.6913,800——
1989-08-29$3.73$3.732,400——
1989-08-28$3.69$3.696,600——
1989-08-25$3.75$3.751,800——
1989-08-24$3.75$3.7514,400——
1989-08-23$3.75$3.756,000——
1989-08-22$3.75$3.750——
1989-08-21$3.75$3.754,800——
1989-08-18$3.81$3.811,200——
1989-08-17$3.85$3.854,200——
1989-08-16$3.81$3.8115,600——
1989-08-15$3.85$3.8551,000——
1989-08-14$3.81$3.8132,400——
1989-08-11$3.69$3.69600——
1989-08-10$3.69$3.690——
1989-08-09$3.69$3.6926,400——
1989-08-08$3.75$3.7513,200——
1989-08-07$3.83$3.830——
1989-08-04$3.83$3.831,800——
1989-08-03$3.81$3.810——
1989-08-02$3.81$3.814,200——
1989-08-01$3.83$3.8322,200——
1989-07-31$3.79$3.790——
1989-07-28$3.79$3.7918,600——
1989-07-27$3.69$3.692,400——
1989-07-26$3.69$3.690——
1989-07-25$3.69$3.693,600——
1989-07-24$3.69$3.691,200——
1989-07-21$3.69$3.693,000——
1989-07-20$3.71$3.7112,000——
1989-07-19$3.67$3.673,000——
1989-07-18$3.71$3.713,000——
1989-07-17$3.73$3.739,000——
1989-07-14$3.73$3.736,600——
1989-07-13$3.69$3.696,000——
1989-07-12$3.69$3.693,600——
1989-07-11$3.75$3.751,200——
1989-07-10$3.77$3.773,000——
1989-07-07$3.77$3.7740,800——
1989-07-06$3.54$3.5457,000——
1989-07-05$3.27$3.271,800——
1989-07-03$3.25$3.253,600——
1989-06-30$3.27$3.273,000——
1989-06-29$3.23$3.2317,400——
1989-06-28$3.38$3.383,600——
1989-06-27$3.42$3.420——
1989-06-26$3.42$3.421,200——
1989-06-23$3.44$3.444,200——
1989-06-22$3.46$3.466,000——
1989-06-21$3.46$3.461,200——
1989-06-20$3.48$3.48600——
1989-06-19$3.50$3.503,000——
1989-06-16$3.52$3.52600——
1989-06-15$3.52$3.527,200——
1989-06-14$3.63$3.621,200——
1989-06-13$3.67$3.674,200——
1989-06-12$3.63$3.6219,800——
1989-06-09$3.67$3.676,000——
1989-06-08$3.69$3.694,800——
1989-06-07$3.69$3.696,000——
1989-06-06$3.69$3.6918,000——
1989-06-05$3.69$3.6921,600——
1989-06-02$3.63$3.621,200——
1989-06-01$3.58$3.5813,200——
1989-05-31$3.67$3.677,200——
1989-05-30$3.60$3.604,800——
1989-05-26$3.67$3.670——
1989-05-25$3.67$3.670——
1989-05-24$3.67$3.676,000——
1989-05-23$3.71$3.7110,800——
1989-05-22$3.69$3.6924,600——
1989-05-19$3.71$3.7127,600——
1989-05-18$3.50$3.5028,800——
1989-05-17$3.35$3.3528,800——
1989-05-16$3.33$3.3322,200——
1989-05-15$3.35$3.35600——
1989-05-12$3.38$3.386,000——
1989-05-11$3.38$3.38600——
1989-05-10$3.38$3.3818,000——
1989-05-09$3.48$3.4824,600——
1989-05-08$3.52$3.5218,000——
1989-05-05$3.50$3.50600——
1989-05-04$3.50$3.5012,000——
1989-05-03$3.50$3.5037,200——
1989-05-02$3.48$3.4810,800——
1989-05-01$3.44$3.442,400——
1989-04-28$3.40$3.403,600——
1989-04-27$3.40$3.404,200——
1989-04-26$3.44$3.4413,200——
1989-04-25$3.44$3.4464,800——
1989-04-24$3.65$3.6536,600——
1989-04-21$3.33$3.3338,400——
1989-04-20$3.04$3.0439,000——
1989-04-19$2.83$2.831,800——
1989-04-18$2.81$2.810——
1989-04-17$2.81$2.810——
1989-04-14$2.81$2.811,800——
1989-04-13$2.79$2.798,400——
1989-04-12$2.79$2.791,200——
1989-04-11$2.75$2.750——
1989-04-10$2.75$2.759,000——
1989-04-07$2.79$2.790——
1989-04-06$2.79$2.790——
1989-04-05$2.79$2.79600——
1989-04-04$2.81$2.810——
1989-04-03$2.81$2.810——
1989-03-31$2.81$2.810——
1989-03-30$2.81$2.811,800——
1989-03-29$2.81$2.81600——
1989-03-28$2.81$2.810——
1989-03-27$2.81$2.81600——
1989-03-23$2.79$2.791,200——
1989-03-22$2.81$2.813,600——
1989-03-21$2.83$2.836,600——
1989-03-20$2.83$2.833,000——
1989-03-17$2.83$2.8310,200——
1989-03-16$2.88$2.8824,000——
1989-03-15$2.85$2.8510,200——
1989-03-14$2.81$2.8127,000——
1989-03-13$2.60$2.6014,400——
1989-03-10$2.50$2.5015,000——
1989-03-09$2.46$2.460——
1989-03-08$2.46$2.460——
1989-03-07$2.46$2.4612,600——
1989-03-06$2.44$2.440——
1989-03-03$2.44$2.44600——
1989-03-02$2.44$2.447,800——
1989-03-01$2.46$2.460——
1989-02-28$2.46$2.464,800——
1989-02-27$2.46$2.460——
1989-02-24$2.46$2.466,600——
1989-02-23$2.48$2.489,600——
1989-02-22$2.48$2.4812,000——
1989-02-21$2.48$2.4815,600——
1989-02-17$2.48$2.483,600——
1989-02-16$2.48$2.483,000——
1989-02-15$2.48$2.4819,200——
1989-02-14$2.46$2.460——
1989-02-13$2.46$2.4612,000——
1989-02-10$2.46$2.466,000——
1989-02-09$2.48$2.481,800——
1989-02-08$2.48$2.4816,200——
1989-02-07$2.48$2.480——
1989-02-06$2.48$2.482,400——
1989-02-03$2.48$2.481,800——
1989-02-02$2.46$2.4612,000——
1989-02-01$2.44$2.449,000——
1989-01-31$2.48$2.487,200——
1989-01-30$2.46$2.46600——
1989-01-27$2.48$2.483,000——
1989-01-26$2.44$2.440——
1989-01-25$2.44$2.440——
1989-01-24$2.44$2.44600——
1989-01-23$2.42$2.426,000——
1989-01-20$2.42$2.427,800——
1989-01-19$2.42$2.4212,600——
1989-01-18$2.42$2.4219,200——
1989-01-17$2.42$2.426,000——
1989-01-16$2.44$2.449,600——
1989-01-13$2.44$2.448,400——
1989-01-12$2.42$2.42600——
1989-01-11$2.42$2.420——
1989-01-10$2.42$2.4247,400——
1989-01-09$2.42$2.420——
1989-01-06$2.42$2.420——
1989-01-05$2.42$2.421,200——
1989-01-04$2.42$2.425,400——
1989-01-03$2.42$2.426,000——