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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.73$2.881,200——
1992-12-30$2.73$2.880——
1992-12-29$2.73$2.886,600——
1992-12-28$2.67$2.812,400——
1992-12-24$2.71$2.8636,600——
1992-12-23$2.35$2.4823,400——
1992-12-22$2.23$2.350——
1992-12-21$2.23$2.351,800——
1992-12-18$2.25$2.373,000——
1992-12-17$2.23$2.350——
1992-12-16$2.23$2.35600——
1992-12-15$2.27$2.40600——
1992-12-14$2.31$2.440——
1992-12-11$2.31$2.440——
1992-12-10$2.31$2.440——
1992-12-09$2.31$2.441,200——
1992-12-08$2.35$2.480——
1992-12-07$2.35$2.480——
1992-12-04$2.35$2.481,800——
1992-12-03$2.35$2.480——
1992-12-02$2.35$2.483,600——
1992-12-01$2.33$2.461,200——
1992-11-30$2.33$2.460——
1992-11-27$2.33$2.460——
1992-11-25$2.33$2.460——
1992-11-24$2.33$2.460——
1992-11-23$2.33$2.460——
1992-11-20$2.33$2.460——
1992-11-19$2.33$2.460——
1992-11-18$2.33$2.460——
1992-11-17$2.33$2.460——
1992-11-16$2.33$2.460——
1992-11-13$2.33$2.461,200——
1992-11-12$2.33$2.461,200——
1992-11-11$2.35$2.483,000——
1992-11-10$2.38$2.511,800——
1992-11-09$2.33$2.461,200——
1992-11-06$2.38$2.510——
1992-11-05$2.38$2.511,200——
1992-11-04$2.40$2.530——
1992-11-03$2.40$2.531,200——
1992-11-02$2.35$2.483,000——
1992-10-30$2.38$2.510——
1992-10-29$2.38$2.511,200——
1992-10-28$2.35$2.480——
1992-10-27$2.35$2.48600——
1992-10-26$2.31$2.440——
1992-10-23$2.31$2.442,400——
1992-10-22$2.25$2.370——
1992-10-21$2.25$2.370——
1992-10-20$2.25$2.373,600——
1992-10-19$2.33$2.466,000——
1992-10-16$2.38$2.510——
1992-10-15$2.38$2.510——
1992-10-14$2.38$2.510——
1992-10-13$2.38$2.510——
1992-10-12$2.38$2.510——
1992-10-09$2.38$2.510——
1992-10-08$2.38$2.510——
1992-10-07$2.38$2.510——
1992-10-06$2.38$2.511,200——
1992-10-05$2.40$2.531,200——
1992-10-02$2.38$2.51600——
1992-10-01$2.40$2.531,800——
1992-09-30$2.38$2.510——
1992-09-29$2.38$2.517,800——
1992-09-28$2.42$2.553,000——
1992-09-25$2.46$2.593,600——
1992-09-24$2.38$2.513,600——
1992-09-23$2.44$2.570——
1992-09-22$2.44$2.571,200——
1992-09-21$2.48$2.621,200——
1992-09-18$2.52$2.661,800——
1992-09-17$2.56$2.700——
1992-09-16$2.56$2.700——
1992-09-15$2.56$2.700——
1992-09-14$2.56$2.700——
1992-09-11$2.56$2.700——
1992-09-10$2.56$2.700——
1992-09-09$2.58$2.710——
1992-09-08$2.58$2.710——
1992-09-04$2.58$2.710——
1992-09-03$2.58$2.7130,600——
1992-09-02$2.73$2.8723,400——
1992-09-01$2.25$2.366,000——
1992-08-31$2.29$2.410——
1992-08-28$2.29$2.410——
1992-08-27$2.29$2.410——
1992-08-26$2.29$2.410——
1992-08-25$2.29$2.410——
1992-08-24$2.29$2.410——
1992-08-21$2.29$2.414,800——
1992-08-20$2.29$2.411,200——
1992-08-19$2.33$2.450——
1992-08-18$2.33$2.450——
1992-08-17$2.33$2.450——
1992-08-14$2.33$2.456,000——
1992-08-13$2.42$2.544,800——
1992-08-12$2.44$2.563,000——
1992-08-11$2.48$2.606,000——
1992-08-10$2.35$2.470——
1992-08-07$2.35$2.470——
1992-08-06$2.35$2.470——
1992-08-05$2.35$2.470——
1992-08-04$2.35$2.470——
1992-08-03$2.35$2.470——
1992-07-31$2.35$2.470——
1992-07-30$2.35$2.470——
1992-07-29$2.35$2.470——
1992-07-28$2.35$2.470——
1992-07-27$2.35$2.4733,600——
1992-07-24$2.31$2.430——
1992-07-23$2.31$2.431,200——
1992-07-22$2.27$2.393,000——
1992-07-21$2.29$2.410——
1992-07-20$2.29$2.414,800——
1992-07-17$2.25$2.362,400——
1992-07-16$2.17$2.2810,800——
1992-07-15$2.02$2.1210,800——
1992-07-14$1.79$1.883,600——
1992-07-13$1.75$1.841,200——
1992-07-10$1.75$1.841,200——
1992-07-09$1.77$1.861,200——
1992-07-08$1.73$1.827,200——
1992-07-07$1.73$1.827,200——
1992-07-06$1.75$1.843,600——
1992-07-02$1.73$1.8216,200——
1992-07-01$1.71$1.7923,400——
1992-06-30$1.63$1.7133,000——
1992-06-29$1.98$2.0821,600——
1992-06-26$2.25$2.360——
1992-06-25$2.25$2.362,400——
1992-06-24$2.29$2.41161,400——
1992-06-23$2.21$2.327,200——
1992-06-22$2.21$2.320——
1992-06-19$2.21$2.320——
1992-06-18$2.21$2.320——
1992-06-17$2.21$2.3231,200——
1992-06-16$2.25$2.366,000——
1992-06-15$2.27$2.390——
1992-06-12$2.27$2.390——
1992-06-11$2.27$2.3915,600——
1992-06-10$2.27$2.390——
1992-06-09$2.27$2.393,000——
1992-06-08$2.27$2.391,800——
1992-06-05$2.25$2.36600——
1992-06-04$2.21$2.320——
1992-06-03$2.21$2.320——
1992-06-02$2.21$2.3260,000——
1992-06-01$2.29$2.410——
1992-05-29$2.31$2.423,000——
1992-05-28$2.29$2.390——
1992-05-27$2.29$2.390——
1992-05-26$2.29$2.390——
1992-05-22$2.29$2.390——
1992-05-21$2.29$2.394,200——
1992-05-20$2.23$2.331,800——
1992-05-19$2.23$2.330——
1992-05-18$2.23$2.330——
1992-05-15$2.23$2.33600——
1992-05-14$2.27$2.374,200——
1992-05-13$2.35$2.463,000——
1992-05-12$2.40$2.502,400——
1992-05-11$2.44$2.550——
1992-05-08$2.44$2.550——
1992-05-07$2.44$2.550——
1992-05-06$2.44$2.550——
1992-05-05$2.44$2.5518,000——
1992-05-04$2.50$2.610——
1992-05-01$2.50$2.610——
1992-04-30$2.50$2.61600——
1992-04-29$2.54$2.660——
1992-04-28$2.54$2.662,400——
1992-04-27$2.58$2.700——
1992-04-24$2.58$2.700——
1992-04-23$2.58$2.7019,200——
1992-04-22$2.63$2.741,200——
1992-04-21$2.67$2.793,000——
1992-04-20$2.67$2.797,800——
1992-04-16$2.67$2.79600——
1992-04-15$2.71$2.831,200——
1992-04-14$2.75$2.870——
1992-04-13$2.75$2.876,000——
1992-04-10$2.73$2.850——
1992-04-09$2.73$2.8515,000——
1992-04-08$2.73$2.850——
1992-04-07$2.73$2.850——
1992-04-06$2.73$2.8510,200——
1992-04-03$2.75$2.870——
1992-04-02$2.75$2.870——
1992-04-01$2.75$2.87600——
1992-03-31$2.73$2.853,000——
1992-03-30$2.77$2.893,000——
1992-03-27$2.71$2.83600——
1992-03-26$2.73$2.8530,600——
1992-03-25$2.75$2.87600——
1992-03-24$2.77$2.891,800——
1992-03-23$2.73$2.856,600——
1992-03-20$2.73$2.850——
1992-03-19$2.73$2.852,400——
1992-03-18$2.73$2.850——
1992-03-17$2.73$2.850——
1992-03-16$2.73$2.85600——
1992-03-13$2.77$2.891,200——
1992-03-12$2.83$2.960——
1992-03-11$2.83$2.960——
1992-03-10$2.83$2.960——
1992-03-09$2.83$2.960——
1992-03-06$2.83$2.960——
1992-03-05$2.83$2.950——
1992-03-04$2.83$2.952,400——
1992-03-03$2.79$2.901,200——
1992-03-02$2.75$2.860——
1992-02-28$2.75$2.862,400——
1992-02-27$2.77$2.880——
1992-02-26$2.77$2.881,800——
1992-02-25$2.73$2.840——
1992-02-24$2.73$2.840——
1992-02-21$2.73$2.847,200——
1992-02-20$2.73$2.846,000——
1992-02-19$2.69$2.800——
1992-02-18$2.69$2.800——
1992-02-14$2.69$2.800——
1992-02-13$2.69$2.800——
1992-02-12$2.69$2.800——
1992-02-11$2.69$2.800——
1992-02-10$2.69$2.80600——
1992-02-07$2.71$2.820——
1992-02-06$2.71$2.820——
1992-02-05$2.71$2.823,600——
1992-02-04$2.73$2.840——
1992-02-03$2.73$2.844,200——
1992-01-31$2.67$2.774,800——
1992-01-30$2.77$2.88600——
1992-01-29$2.81$2.930——
1992-01-28$2.81$2.931,800——
1992-01-27$2.85$2.976,000——
1992-01-24$2.90$3.010——
1992-01-23$2.90$3.012,400——
1992-01-22$2.94$3.060——
1992-01-21$2.94$3.060——
1992-01-20$2.94$3.064,200——
1992-01-17$3.00$3.120——
1992-01-16$3.00$3.120——
1992-01-15$3.00$3.120——
1992-01-14$3.00$3.120——
1992-01-13$3.00$3.121,200——
1992-01-10$3.04$3.161,800——
1992-01-09$3.08$3.210——
1992-01-08$3.08$3.21600——
1992-01-07$3.08$3.210——
1992-01-06$3.08$3.215,400——
1992-01-03$3.13$3.251,200——
1992-01-02$3.15$3.272,400——