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 — 1996

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1996-12-31$3.40$3.671,800——
1996-12-30$3.42$3.690——
1996-12-27$3.42$3.690——
1996-12-26$3.42$3.690——
1996-12-24$3.42$3.691,800——
1996-12-23$3.42$3.690——
1996-12-20$3.42$3.693,600——
1996-12-19$3.29$3.552,400——
1996-12-18$3.27$3.530——
1996-12-17$3.27$3.531,200——
1996-12-16$3.23$3.499,000——
1996-12-13$3.13$3.370——
1996-12-12$3.13$3.370——
1996-12-11$3.13$3.370——
1996-12-10$3.13$3.370——
1996-12-09$3.13$3.371,800——
1996-12-06$3.10$3.351,200——
1996-12-05$3.06$3.318,400——
1996-12-04$3.02$3.264,800——
1996-12-03$3.13$3.373,000——
1996-12-02$3.17$3.427,200——
1996-11-29$3.17$3.420——
1996-11-27$3.17$3.420——
1996-11-26$3.17$3.421,200——
1996-11-25$3.17$3.4221,600——
1996-11-22$2.92$3.151,800——
1996-11-21$2.88$3.101,800——
1996-11-20$2.79$3.011,800——
1996-11-19$2.75$2.970——
1996-11-18$2.75$2.970——
1996-11-15$2.75$2.9710,200——
1996-11-14$2.75$2.971,200——
1996-11-13$2.71$2.920——
1996-11-12$2.71$2.920——
1996-11-11$2.71$2.920——
1996-11-08$2.71$2.920——
1996-11-07$2.71$2.920——
1996-11-06$2.71$2.920——
1996-11-05$2.71$2.920——
1996-11-04$2.71$2.921,200——
1996-11-01$2.67$2.8810,200——
1996-10-31$2.65$2.860——
1996-10-30$2.65$2.860——
1996-10-29$2.65$2.860——
1996-10-28$2.65$2.860——
1996-10-25$2.65$2.860——
1996-10-24$2.65$2.860——
1996-10-23$2.65$2.860——
1996-10-22$2.65$2.860——
1996-10-21$2.65$2.860——
1996-10-18$2.65$2.866,000——
1996-10-17$2.63$2.830——
1996-10-16$2.63$2.830——
1996-10-15$2.63$2.830——
1996-10-14$2.63$2.830——
1996-10-11$2.63$2.831,800——
1996-10-10$2.58$2.790——
1996-10-09$2.58$2.791,800——
1996-10-08$2.65$2.862,400——
1996-10-07$2.71$2.920——
1996-10-04$2.71$2.920——
1996-10-03$2.71$2.921,800——
1996-10-02$2.77$2.990——
1996-10-01$2.77$2.990——
1996-09-30$2.77$2.990——
1996-09-27$2.77$2.993,000——
1996-09-26$2.79$3.010——
1996-09-25$2.79$3.016,000——
1996-09-24$2.79$3.010——
1996-09-23$2.79$3.010——
1996-09-20$2.79$3.013,000——
1996-09-19$2.79$3.010——
1996-09-18$2.79$3.014,800——
1996-09-17$2.79$3.010——
1996-09-16$2.79$3.011,200——
1996-09-13$2.79$3.010——
1996-09-12$2.79$3.01600——
1996-09-11$2.79$3.011,200——
1996-09-10$2.77$2.990——
1996-09-09$2.77$2.991,200——
1996-09-06$2.75$2.970——
1996-09-05$2.75$2.970——
1996-09-04$2.75$2.970——
1996-09-03$2.75$2.970——
1996-08-30$2.75$2.970——
1996-08-29$2.75$2.970——
1996-08-28$2.75$2.970——
1996-08-27$2.75$2.970——
1996-08-26$2.75$2.970——
1996-08-23$2.75$2.978,400——
1996-08-22$2.69$2.900——
1996-08-21$2.69$2.900——
1996-08-20$2.69$2.901,200——
1996-08-19$2.65$2.860——
1996-08-16$2.65$2.860——
1996-08-15$2.65$2.860——
1996-08-14$2.65$2.861,200——
1996-08-13$2.35$2.540——
1996-08-12$2.63$2.830——
1996-08-09$2.63$2.830——
1996-08-08$2.63$2.830——
1996-08-07$2.63$2.830——
1996-08-06$2.63$2.839,000——
1996-08-05$2.48$2.680——
1996-08-02$2.48$2.680——
1996-08-01$2.48$2.680——
1996-07-31$2.48$2.680——
1996-07-30$2.48$2.680——
1996-07-29$2.48$2.680——
1996-07-26$2.48$2.682,400——
1996-07-25$2.50$2.700——
1996-07-24$2.50$2.701,200——
1996-07-23$2.54$2.740——
1996-07-22$2.54$2.743,000——
1996-07-19$2.56$2.770——
1996-07-18$2.56$2.770——
1996-07-17$2.56$2.770——
1996-07-16$2.56$2.771,800——
1996-07-15$2.56$2.771,200——
1996-07-12$2.58$2.790——
1996-07-11$2.58$2.790——
1996-07-10$2.58$2.790——
1996-07-09$2.58$2.791,800——
1996-07-08$2.63$2.8315,000——
1996-07-05$2.81$3.040——
1996-07-03$2.81$3.040——
1996-07-02$2.81$3.040——
1996-07-01$2.81$3.040——
1996-06-28$2.81$3.040——
1996-06-27$2.81$3.040——
1996-06-26$2.81$3.040——
1996-06-25$2.81$3.040——
1996-06-24$2.81$3.040——
1996-06-21$2.81$3.040——
1996-06-20$2.81$3.040——
1996-06-19$2.81$3.043,600——
1996-06-18$2.88$3.104,800——
1996-06-17$2.79$3.010——
1996-06-14$2.79$3.010——
1996-06-13$2.79$3.010——
1996-06-12$2.79$3.010——
1996-06-11$2.79$3.010——
1996-06-10$2.79$3.010——
1996-06-07$2.79$3.010——
1996-06-06$2.79$3.010——
1996-06-05$2.79$3.01600——
1996-06-04$2.75$2.970——
1996-06-03$2.75$2.970——
1996-05-31$2.75$2.970——
1996-05-30$2.75$2.970——
1996-05-29$2.75$2.970——
1996-05-28$2.75$2.971,800——
1996-05-24$2.71$2.922,400——
1996-05-23$2.71$2.926,600——
1996-05-22$2.75$2.97600——
1996-05-21$2.77$2.991,800——
1996-05-20$2.79$3.013,600——
1996-05-17$2.85$3.080——
1996-05-16$2.85$3.080——
1996-05-15$2.85$3.086,000——
1996-05-14$2.75$2.970——
1996-05-13$2.75$2.9714,400——
1996-05-10$2.71$2.920——
1996-05-09$2.71$2.9221,000——
1996-05-08$2.75$2.970——
1996-05-07$2.75$2.974,200——
1996-05-06$2.69$2.901,200——
1996-05-03$2.65$2.860——
1996-05-02$2.65$2.860——
1996-05-01$2.65$2.861,800——
1996-04-30$2.60$2.810——
1996-04-29$2.60$2.811,800——
1996-04-26$2.56$2.7718,000——
1996-04-25$2.54$2.740——
1996-04-24$2.54$2.740——
1996-04-23$2.54$2.740——
1996-04-22$2.54$2.74600——
1996-04-19$2.58$2.790——
1996-04-18$2.58$2.790——
1996-04-17$2.58$2.791,200——
1996-04-16$2.54$2.740——
1996-04-15$2.54$2.740——
1996-04-12$2.54$2.742,400——
1996-04-11$2.54$2.741,200——
1996-04-10$2.58$2.790——
1996-04-09$2.58$2.791,200——
1996-04-08$2.58$2.791,800——
1996-04-04$2.56$2.772,400——
1996-04-03$2.60$2.810——
1996-04-02$2.60$2.810——
1996-04-01$2.60$2.810——
1996-03-29$2.60$2.810——
1996-03-28$2.60$2.811,200——
1996-03-27$2.56$2.770——
1996-03-26$2.56$2.7715,000——
1996-03-25$2.54$2.7424,000——
1996-03-22$2.81$3.040——
1996-03-21$2.81$3.040——
1996-03-20$2.81$3.044,200——
1996-03-19$2.83$3.063,000——
1996-03-18$2.81$3.040——
1996-03-15$2.81$3.040——
1996-03-14$2.81$3.040——
1996-03-13$2.81$3.043,000——
1996-03-12$2.83$3.060——
1996-03-11$2.83$3.060——
1996-03-08$2.83$3.060——
1996-03-07$2.83$3.060——
1996-03-06$2.83$3.062,400——
1996-03-05$2.85$3.081,800——
1996-03-04$2.81$3.041,200——
1996-03-01$2.79$3.010——
1996-02-29$2.79$3.017,800——
1996-02-28$2.71$2.920——
1996-02-27$2.71$2.921,200——
1996-02-26$2.67$2.880——
1996-02-23$2.67$2.889,000——
1996-02-22$2.65$2.860——
1996-02-21$2.65$2.863,000——
1996-02-20$2.65$2.860——
1996-02-16$2.65$2.861,800——
1996-02-15$2.60$2.81600——
1996-02-14$2.65$2.862,400——
1996-02-13$2.67$2.880——
1996-02-12$2.67$2.880——
1996-02-09$2.67$2.880——
1996-02-08$2.67$2.886,000——
1996-02-07$2.73$2.950——
1996-02-06$2.73$2.951,200——
1996-02-05$2.75$2.971,200——
1996-02-02$2.77$2.990——
1996-02-01$2.77$2.990——
1996-01-31$2.77$2.990——
1996-01-30$2.77$2.990——
1996-01-29$2.77$2.9914,400——
1996-01-26$2.71$2.923,600——
1996-01-25$2.63$2.830——
1996-01-24$2.63$2.830——
1996-01-23$2.63$2.833,600——
1996-01-22$2.63$2.830——
1996-01-19$2.63$2.830——
1996-01-18$2.63$2.831,200——
1996-01-17$2.65$2.860——
1996-01-16$2.65$2.861,200——
1996-01-15$2.67$2.881,200——
1996-01-12$2.65$2.860——
1996-01-11$2.65$2.860——
1996-01-10$2.65$2.860——
1996-01-09$2.65$2.860——
1996-01-08$2.65$2.860——
1996-01-05$2.65$2.860——
1996-01-04$2.65$2.860——
1996-01-03$2.65$2.860——
1996-01-02$2.65$2.860——