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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.13$2.291,200——
1999-12-30$2.13$2.2912,000——
1999-12-29$2.08$2.2520,400——
1999-12-28$1.98$2.140——
1999-12-27$1.98$2.141,800——
1999-12-23$2.00$2.16600——
1999-12-22$2.02$2.18600——
1999-12-21$2.04$2.2013,200——
1999-12-20$2.00$2.162,400——
1999-12-17$2.00$2.1612,600——
1999-12-16$2.02$2.189,000——
1999-12-15$2.02$2.180——
1999-12-14$2.02$2.18600——
1999-12-13$2.04$2.200——
1999-12-10$2.04$2.200——
1999-12-09$2.04$2.200——
1999-12-08$2.04$2.200——
1999-12-07$2.04$2.203,000——
1999-12-06$2.02$2.1821,000——
1999-12-03$1.98$2.140——
1999-12-02$1.98$2.140——
1999-12-01$1.98$2.140——
1999-11-30$1.98$2.140——
1999-11-29$1.98$2.149,000——
1999-11-26$2.04$2.209,600——
1999-11-24$2.00$2.165,400——
1999-11-23$2.04$2.200——
1999-11-22$2.04$2.2034,200——
1999-11-19$2.00$2.160——
1999-11-18$2.00$2.161,800——
1999-11-17$2.00$2.161,200——
1999-11-16$1.96$2.111,200——
1999-11-15$1.98$2.140——
1999-11-12$1.98$2.140——
1999-11-11$1.98$2.143,600——
1999-11-10$2.02$2.189,600——
1999-11-09$2.08$2.251,200——
1999-11-08$2.08$2.256,000——
1999-11-05$2.06$2.230——
1999-11-04$2.06$2.230——
1999-11-03$2.06$2.230——
1999-11-02$2.06$2.230——
1999-11-01$2.06$2.2324,000——
1999-10-29$1.98$2.140——
1999-10-28$1.98$2.140——
1999-10-27$1.98$2.140——
1999-10-26$1.98$2.140——
1999-10-25$1.98$2.140——
1999-10-22$1.98$2.141,200——
1999-10-21$2.00$2.160——
1999-10-20$2.00$2.160——
1999-10-19$2.00$2.160——
1999-10-18$2.00$2.161,200——
1999-10-15$1.98$2.140——
1999-10-14$1.98$2.140——
1999-10-13$1.98$2.148,400——
1999-10-12$2.00$2.160——
1999-10-11$2.00$2.1614,400——
1999-10-08$2.04$2.2088,800——
1999-10-07$1.85$2.0053,400——
1999-10-06$1.63$1.7522,200——
1999-10-05$1.73$1.874,200——
1999-10-04$1.73$1.8713,200——
1999-10-01$1.75$1.897,200——
1999-09-30$1.73$1.8781,000——
1999-09-29$1.92$2.0719,200——
1999-09-28$1.94$2.090——
1999-09-27$1.94$2.090——
1999-09-24$1.94$2.090——
1999-09-23$1.94$2.090——
1999-09-22$1.94$2.093,000——
1999-09-21$1.96$2.110——
1999-09-20$1.96$2.116,600——
1999-09-17$1.96$2.114,200——
1999-09-16$1.98$2.143,600——
1999-09-15$1.98$2.140——
1999-09-14$1.98$2.140——
1999-09-13$1.98$2.140——
1999-09-10$1.98$2.142,400——
1999-09-09$2.00$2.160——
1999-09-08$2.00$2.160——
1999-09-07$2.00$2.160——
1999-09-03$2.00$2.1660,000——
1999-09-02$1.96$2.111,200——
1999-09-01$1.97$2.1318,000——
1999-08-31$1.98$2.1419,200——
1999-08-30$1.98$2.14600——
1999-08-27$1.98$2.140——
1999-08-26$1.98$2.140——
1999-08-25$1.98$2.140——
1999-08-24$1.98$2.1449,800——
1999-08-23$2.00$2.1673,800——
1999-08-20$2.17$2.340——
1999-08-19$2.17$2.340——
1999-08-18$2.17$2.343,000——
1999-08-17$2.21$2.380——
1999-08-16$2.21$2.386,000——
1999-08-13$2.17$2.344,800——
1999-08-12$2.15$2.323,600——
1999-08-11$2.13$2.293,600——
1999-08-10$2.08$2.256,000——
1999-08-09$2.10$2.2712,600——
1999-08-06$2.06$2.233,600——
1999-08-05$2.02$2.180——
1999-08-04$2.02$2.1810,800——
1999-08-03$2.04$2.200——
1999-08-02$2.04$2.202,400——
1999-07-30$2.02$2.182,400——
1999-07-29$2.00$2.160——
1999-07-28$2.00$2.162,400——
1999-07-27$2.00$2.1618,000——
1999-07-26$1.94$2.09600——
1999-07-23$1.96$2.11600——
1999-07-22$1.98$2.1417,400——
1999-07-21$1.92$2.077,200——
1999-07-20$1.92$2.070——
1999-07-19$1.92$2.070——
1999-07-16$1.92$2.070——
1999-07-15$1.92$2.071,200——
1999-07-14$1.88$2.029,000——
1999-07-13$1.94$2.092,400——
1999-07-12$1.91$2.060——
1999-07-09$1.91$2.060——
1999-07-08$1.91$2.069,000——
1999-07-07$1.93$2.088,400——
1999-07-06$1.94$2.090——
1999-07-02$1.94$2.090——
1999-07-01$1.94$2.090——
1999-06-30$1.94$2.09600——
1999-06-29$1.96$2.1112,600——
1999-06-28$1.90$2.0516,800——
1999-06-25$1.96$2.116,000——
1999-06-24$1.92$2.070——
1999-06-23$1.92$2.070——
1999-06-22$1.92$2.07600——
1999-06-21$1.94$2.090——
1999-06-18$1.94$2.090——
1999-06-17$1.94$2.090——
1999-06-16$1.94$2.090——
1999-06-15$1.94$2.09600——
1999-06-14$1.92$2.072,400——
1999-06-11$1.90$2.051,800——
1999-06-10$1.91$2.060——
1999-06-09$1.91$2.060——
1999-06-08$1.91$2.068,400——
1999-06-07$1.90$2.050——
1999-06-04$1.90$2.050——
1999-06-03$1.90$2.052,400——
1999-06-02$1.91$2.060——
1999-06-01$1.91$2.061,800——
1999-05-28$1.93$2.081,200——
1999-05-27$1.94$2.093,000——
1999-05-26$1.90$2.050——
1999-05-25$1.90$2.050——
1999-05-24$1.90$2.050——
1999-05-21$1.90$2.050——
1999-05-20$1.90$2.050——
1999-05-19$1.90$2.050——
1999-05-18$1.90$2.05600——
1999-05-17$1.92$2.07600——
1999-05-14$1.90$2.050——
1999-05-13$1.90$2.050——
1999-05-12$1.90$2.053,600——
1999-05-11$1.88$2.020——
1999-05-10$1.88$2.020——
1999-05-07$1.88$2.020——
1999-05-06$1.88$2.020——
1999-05-05$1.88$2.02600——
1999-05-04$1.88$2.020——
1999-05-03$1.88$2.020——
1999-04-30$1.88$2.02600——
1999-04-29$1.90$2.053,000——
1999-04-28$1.88$2.020——
1999-04-27$1.88$2.0212,000——
1999-04-26$1.83$1.980——
1999-04-23$1.83$1.980——
1999-04-22$1.83$1.984,800——
1999-04-21$1.88$2.021,200——
1999-04-20$1.90$2.050——
1999-04-19$1.90$2.056,000——
1999-04-16$1.85$2.002,400——
1999-04-15$1.83$1.9830,600——
1999-04-14$1.83$1.9810,200——
1999-04-13$1.88$2.0210,800——
1999-04-12$1.90$2.051,200——
1999-04-09$1.88$2.026,000——
1999-04-08$1.81$1.961,800——
1999-04-07$1.81$1.961,200——
1999-04-06$1.83$1.986,000——
1999-04-05$1.81$1.964,200——
1999-04-01$1.83$1.9813,200——
1999-03-31$1.83$1.9857,000——
1999-03-30$1.95$2.100——
1999-03-29$1.95$2.103,000——
1999-03-26$1.97$2.130——
1999-03-25$1.97$2.130——
1999-03-24$1.97$2.130——
1999-03-23$1.97$2.131,800——
1999-03-22$2.00$2.160——
1999-03-19$2.00$2.166,000——
1999-03-18$2.00$2.160——
1999-03-17$2.00$2.160——
1999-03-16$2.00$2.160——
1999-03-15$2.00$2.160——
1999-03-12$2.00$2.160——
1999-03-11$2.00$2.160——
1999-03-10$2.00$2.166,600——
1999-03-09$1.96$2.110——
1999-03-08$1.96$2.111,200——
1999-03-05$1.94$2.099,600——
1999-03-04$1.94$2.096,000——
1999-03-03$1.92$2.070——
1999-03-02$1.92$2.070——
1999-03-01$1.92$2.070——
1999-02-26$1.92$2.076,000——
1999-02-25$1.94$2.090——
1999-02-24$1.94$2.090——
1999-02-23$1.94$2.090——
1999-02-22$1.94$2.090——
1999-02-19$1.94$2.090——
1999-02-18$1.94$2.090——
1999-02-17$1.94$2.090——
1999-02-16$1.94$2.090——
1999-02-12$1.94$2.090——
1999-02-11$1.94$2.090——
1999-02-10$1.94$2.090——
1999-02-09$1.94$2.090——
1999-02-08$1.94$2.096,000——
1999-02-05$1.92$2.070——
1999-02-04$1.92$2.070——
1999-02-03$1.92$2.079,000——
1999-02-02$2.00$2.160——
1999-02-01$2.00$2.160——
1999-01-29$2.00$2.161,800——
1999-01-28$1.98$2.141,200——
1999-01-27$2.00$2.167,200——
1999-01-26$2.02$2.180——
1999-01-25$2.02$2.180——
1999-01-22$2.02$2.180——
1999-01-21$2.02$2.180——
1999-01-20$2.02$2.180——
1999-01-19$2.02$2.180——
1999-01-15$2.02$2.180——
1999-01-14$2.02$2.180——
1999-01-13$2.02$2.180——
1999-01-12$2.02$2.180——
1999-01-11$2.02$2.189,000——
1999-01-08$1.94$2.090——
1999-01-07$1.94$2.090——
1999-01-06$1.94$2.090——
1999-01-05$1.94$2.090——
1999-01-04$1.94$2.090——