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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.94$2.0919,200——
1998-12-30$1.96$2.111,200——
1998-12-29$1.94$2.0912,000——
1998-12-28$1.93$2.086,000——
1998-12-24$1.92$2.070——
1998-12-23$1.92$2.0724,000——
1998-12-22$1.85$2.000——
1998-12-21$1.85$2.006,600——
1998-12-18$1.85$2.000——
1998-12-17$1.85$2.001,800——
1998-12-16$1.88$2.02237,600——
1998-12-15$1.85$2.000——
1998-12-14$1.85$2.004,800——
1998-12-11$1.92$2.070——
1998-12-10$1.92$2.070——
1998-12-09$1.92$2.070——
1998-12-08$1.92$2.071,200——
1998-12-07$1.90$2.050——
1998-12-04$1.90$2.05600——
1998-12-03$1.94$2.090——
1998-12-02$1.94$2.090——
1998-12-01$1.94$2.090——
1998-11-30$1.94$2.090——
1998-11-27$1.94$2.090——
1998-11-25$1.94$2.09600——
1998-11-24$1.96$2.112,400——
1998-11-23$1.92$2.0712,000——
1998-11-20$1.93$2.080——
1998-11-19$1.93$2.080——
1998-11-18$1.93$2.089,000——
1998-11-17$1.94$2.090——
1998-11-16$1.94$2.092,400——
1998-11-13$1.96$2.110——
1998-11-12$1.96$2.111,200——
1998-11-11$1.98$2.140——
1998-11-10$1.98$2.140——
1998-11-09$1.98$2.146,000——
1998-11-06$2.00$2.160——
1998-11-05$2.00$2.160——
1998-11-04$2.00$2.164,200——
1998-11-03$1.96$2.110——
1998-11-02$1.96$2.110——
1998-10-30$1.96$2.110——
1998-10-29$1.96$2.110——
1998-10-28$1.96$2.110——
1998-10-27$1.96$2.110——
1998-10-26$1.96$2.110——
1998-10-23$1.96$2.110——
1998-10-22$1.96$2.110——
1998-10-21$1.96$2.110——
1998-10-20$1.96$2.1112,000——
1998-10-19$1.96$2.110——
1998-10-16$1.96$2.112,400——
1998-10-15$1.99$2.150——
1998-10-14$1.99$2.150——
1998-10-13$1.99$2.153,000——
1998-10-12$1.95$2.100——
1998-10-09$1.95$2.101,200——
1998-10-08$1.97$2.133,000——
1998-10-07$1.99$2.15600——
1998-10-06$2.01$2.17600——
1998-10-05$2.03$2.191,200——
1998-10-02$2.07$2.240——
1998-10-01$2.07$2.241,800——
1998-09-30$2.10$2.270——
1998-09-29$2.10$2.270——
1998-09-28$2.10$2.271,800——
1998-09-25$2.13$2.290——
1998-09-24$2.13$2.295,400——
1998-09-23$2.06$2.231,800——
1998-09-22$2.09$2.260——
1998-09-21$2.09$2.264,200——
1998-09-18$2.10$2.273,600——
1998-09-17$2.09$2.260——
1998-09-16$2.09$2.260——
1998-09-15$2.09$2.260——
1998-09-14$2.09$2.260——
1998-09-11$2.09$2.262,400——
1998-09-10$2.11$2.280——
1998-09-09$2.11$2.280——
1998-09-08$2.11$2.280——
1998-09-04$2.11$2.280——
1998-09-03$2.11$2.283,000——
1998-09-02$2.15$2.3212,600——
1998-09-01$2.15$2.329,000——
1998-08-31$2.09$2.262,400——
1998-08-28$2.13$2.290——
1998-08-27$2.13$2.297,200——
1998-08-26$2.21$2.386,000——
1998-08-25$2.17$2.340——
1998-08-24$2.17$2.341,200——
1998-08-21$2.17$2.34600——
1998-08-20$2.21$2.386,000——
1998-08-19$2.25$2.430——
1998-08-18$2.25$2.430——
1998-08-17$2.25$2.430——
1998-08-14$2.25$2.433,600——
1998-08-13$2.31$2.501,200——
1998-08-12$2.27$2.450——
1998-08-11$2.27$2.458,400——
1998-08-10$2.28$2.463,000——
1998-08-07$2.29$2.47600——
1998-08-06$2.29$2.470——
1998-08-05$2.29$2.470——
1998-08-04$2.29$2.470——
1998-08-03$2.29$2.472,400——
1998-07-31$2.33$2.520——
1998-07-30$2.33$2.520——
1998-07-29$2.33$2.520——
1998-07-28$2.33$2.520——
1998-07-27$2.33$2.520——
1998-07-24$2.33$2.520——
1998-07-23$2.33$2.5230,000——
1998-07-22$2.35$2.541,200——
1998-07-21$2.38$2.560——
1998-07-20$2.38$2.566,000——
1998-07-17$2.40$2.590——
1998-07-16$2.40$2.590——
1998-07-15$2.40$2.590——
1998-07-14$2.40$2.590——
1998-07-13$2.40$2.590——
1998-07-10$2.40$2.590——
1998-07-09$2.40$2.592,400——
1998-07-08$2.40$2.593,000——
1998-07-07$2.42$2.610——
1998-07-06$2.42$2.610——
1998-07-02$2.42$2.610——
1998-07-01$2.42$2.610——
1998-06-30$2.42$2.610——
1998-06-29$2.42$2.610——
1998-06-26$2.42$2.610——
1998-06-25$2.42$2.613,000——
1998-06-24$2.38$2.56600——
1998-06-23$2.36$2.557,800——
1998-06-22$2.33$2.520——
1998-06-19$2.33$2.520——
1998-06-18$2.33$2.52120,000——
1998-06-17$2.49$2.690——
1998-06-16$2.49$2.690——
1998-06-15$2.49$2.694,800——
1998-06-12$2.46$2.65180,000——
1998-06-11$2.55$2.76600——
1998-06-10$2.58$2.790——
1998-06-09$2.58$2.791,200——
1998-06-08$2.58$2.790——
1998-06-05$2.58$2.790——
1998-06-04$2.58$2.791,200——
1998-06-03$2.56$2.7724,000——
1998-06-02$2.58$2.7927,600——
1998-06-01$2.60$2.810——
1998-05-29$2.60$2.810——
1998-05-28$2.60$2.819,000——
1998-05-27$2.60$2.8128,800——
1998-05-26$2.67$2.880——
1998-05-22$2.67$2.880——
1998-05-21$2.67$2.880——
1998-05-20$2.67$2.880——
1998-05-19$2.67$2.881,200——
1998-05-18$2.71$2.923,000——
1998-05-15$2.73$2.956,000——
1998-05-14$2.77$2.990——
1998-05-13$2.77$2.991,200——
1998-05-12$2.79$3.010——
1998-05-11$2.79$3.012,400——
1998-05-08$2.77$2.990——
1998-05-07$2.77$2.990——
1998-05-06$2.77$2.990——
1998-05-05$2.77$2.990——
1998-05-04$2.77$2.990——
1998-05-01$2.77$2.990——
1998-04-30$2.77$2.996,000——
1998-04-29$2.79$3.010——
1998-04-28$2.79$3.01600——
1998-04-27$2.77$2.998,400——
1998-04-24$2.77$2.990——
1998-04-23$2.77$2.990——
1998-04-22$2.77$2.991,800——
1998-04-21$2.77$2.990——
1998-04-20$2.77$2.990——
1998-04-17$2.77$2.990——
1998-04-16$2.77$2.991,800——
1998-04-15$2.77$2.990——
1998-04-14$2.77$2.990——
1998-04-13$2.77$2.991,800——
1998-04-09$2.81$3.040——
1998-04-08$2.81$3.040——
1998-04-07$2.81$3.040——
1998-04-06$2.81$3.0412,000——
1998-04-03$2.78$3.00600——
1998-04-02$2.79$3.010——
1998-04-01$2.79$3.010——
1998-03-31$2.79$3.0112,000——
1998-03-30$2.79$3.010——
1998-03-27$2.79$3.010——
1998-03-26$2.79$3.010——
1998-03-25$2.79$3.010——
1998-03-24$2.79$3.010——
1998-03-23$2.79$3.0114,400——
1998-03-20$2.71$2.920——
1998-03-19$2.71$2.920——
1998-03-18$2.71$2.920——
1998-03-17$2.71$2.920——
1998-03-16$2.71$2.926,600——
1998-03-13$2.75$2.976,000——
1998-03-12$2.81$3.040——
1998-03-11$2.81$3.040——
1998-03-10$2.81$3.040——
1998-03-09$2.81$3.040——
1998-03-06$2.81$3.040——
1998-03-05$2.81$3.043,000——
1998-03-04$2.83$3.066,000——
1998-03-03$2.88$3.100——
1998-03-02$2.88$3.100——
1998-02-27$2.88$3.100——
1998-02-26$2.88$3.100——
1998-02-25$2.88$3.100——
1998-02-24$2.88$3.100——
1998-02-23$2.88$3.100——
1998-02-20$2.88$3.100——
1998-02-19$2.88$3.100——
1998-02-18$2.88$3.100——
1998-02-17$2.88$3.100——
1998-02-13$2.88$3.100——
1998-02-12$2.88$3.100——
1998-02-11$2.88$3.100——
1998-02-10$2.88$3.101,200——
1998-02-09$2.89$3.120——
1998-02-06$2.89$3.122,400——
1998-02-05$2.89$3.120——
1998-02-04$2.89$3.123,600——
1998-02-03$2.89$3.122,400——
1998-02-02$2.92$3.153,600——
1998-01-30$2.85$3.081,200——
1998-01-29$2.85$3.081,200——
1998-01-28$2.90$3.130——
1998-01-27$2.90$3.13600——
1998-01-26$2.94$3.170——
1998-01-23$2.94$3.170——
1998-01-22$2.94$3.1712,000——
1998-01-21$2.94$3.170——
1998-01-20$2.94$3.170——
1998-01-16$2.94$3.173,600——
1998-01-15$2.90$3.130——
1998-01-14$2.90$3.132,400——
1998-01-13$2.94$3.173,000——
1998-01-12$2.92$3.150——
1998-01-09$2.92$3.150——
1998-01-08$2.92$3.150——
1998-01-07$2.92$3.150——
1998-01-06$2.92$3.150——
1998-01-05$2.92$3.150——
1998-01-02$2.92$3.150——