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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.32$3.992,100——
2012-12-28$3.33$4.004,500——
2012-12-27$3.32$3.998,800——
2012-12-26$3.32$3.9911,300——
2012-12-24$3.30$3.9721,500——
2012-12-21$3.28$3.940——
2012-12-20$3.28$3.941,200——
2012-12-19$3.33$4.0010,100——
2012-12-18$3.35$4.033,700——
2012-12-17$3.35$4.0311,200——
2012-12-14$3.30$3.972,200——
2012-12-13$3.33$4.007,900——
2012-12-12$3.29$3.9612,500——
2012-12-11$3.33$4.0016,800——
2012-12-10$3.20$3.858,500——
2012-12-07$3.35$4.030——
2012-12-06$3.35$4.034,400——
2012-12-05$3.37$4.053,400——
2012-12-04$3.30$3.974,100——
2012-12-03$3.28$3.944,800——
2012-11-30$3.33$4.00500——
2012-11-29$3.35$4.03200——
2012-11-28$3.33$4.000——
2012-11-27$3.33$4.00500——
2012-11-26$3.37$4.05600——
2012-11-23$3.35$4.030——
2012-11-21$3.35$4.030——
2012-11-20$3.35$4.03200——
2012-11-19$3.26$3.921,600——
2012-11-16$3.37$4.050——
2012-11-15$3.37$4.051,000——
2012-11-14$3.43$4.121,700——
2012-11-13$3.40$4.090——
2012-11-12$3.40$4.09700——
2012-11-09$3.43$4.121,700——
2012-11-08$3.30$3.97100——
2012-11-07$3.44$4.144,000——
2012-11-06$3.23$3.882,100——
2012-11-05$3.35$4.038,300——
2012-11-02$3.30$3.974,200——
2012-11-01$3.34$4.020——
2012-10-31$3.34$4.02100——
2012-10-26$3.37$4.05400——
2012-10-25$3.34$4.022,000——
2012-10-24$3.40$4.091,100——
2012-10-23$3.21$3.865,300——
2012-10-22$3.38$4.06100——
2012-10-19$3.35$4.035,900——
2012-10-18$3.35$4.032,800——
2012-10-17$3.29$3.965,200——
2012-10-16$3.37$4.054,000——
2012-10-15$3.40$4.09100——
2012-10-12$3.39$4.080——
2012-10-11$3.39$4.082,600——
2012-10-10$3.30$3.971,300——
2012-10-09$3.30$3.97300——
2012-10-08$3.41$4.10100——
2012-10-05$3.44$4.14600——
2012-10-04$3.29$3.96500——
2012-10-03$3.48$4.1953,000——
2012-10-02$3.22$3.870——
2012-10-01$3.22$3.87300——
2012-09-28$3.22$3.87400——
2012-09-27$3.14$3.78300——
2012-09-26$3.19$3.840——
2012-09-25$3.19$3.842,300——
2012-09-24$3.15$3.794,600——
2012-09-21$3.27$3.931,000——
2012-09-20$3.24$3.901,600——
2012-09-19$3.27$3.93500——
2012-09-18$3.22$3.87300——
2012-09-17$3.23$3.88300——
2012-09-14$3.26$3.92700——
2012-09-13$3.15$3.790——
2012-09-12$3.15$3.79700——
2012-09-11$3.17$3.81100——
2012-09-10$3.10$3.731,900——
2012-09-07$3.06$3.6812,300——
2012-09-06$3.14$3.7810,000——
2012-09-05$3.15$3.79100——
2012-09-04$3.07$3.690——
2012-08-31$3.07$3.691,300——
2012-08-30$3.30$3.970——
2012-08-29$3.30$3.970——
2012-08-28$3.30$3.97500——
2012-08-27$3.32$3.991,600——
2012-08-24$3.29$3.961,400——
2012-08-23$3.16$3.800——
2012-08-22$3.16$3.800——
2012-08-21$3.16$3.801,700——
2012-08-20$3.14$3.784,400——
2012-08-17$3.07$3.69700——
2012-08-16$3.08$3.702,700——
2012-08-15$3.09$3.725,900——
2012-08-14$3.07$3.69400——
2012-08-13$3.00$3.616,000——
2012-08-10$3.00$3.612,300——
2012-08-09$2.96$3.565,800——
2012-08-08$3.10$3.73400——
2012-08-07$3.10$3.730——
2012-08-06$3.10$3.731,500——
2012-08-03$2.95$3.552,000——
2012-08-02$2.90$3.49300——
2012-08-01$3.01$3.62100——
2012-07-31$2.99$3.600——
2012-07-30$2.99$3.60100——
2012-07-27$2.95$3.55600——
2012-07-26$3.01$3.623,500——
2012-07-25$3.13$3.76100——
2012-07-24$3.05$3.671,300——
2012-07-23$2.95$3.551,400——
2012-07-20$3.05$3.670——
2012-07-19$3.05$3.676,600——
2012-07-18$2.90$3.491,200——
2012-07-17$2.97$3.57800——
2012-07-16$2.87$3.45900——
2012-07-13$3.01$3.621,700——
2012-07-12$2.98$3.581,700——
2012-07-11$2.90$3.49500——
2012-07-10$3.07$3.69400——
2012-07-09$3.09$3.720——
2012-07-06$3.09$3.722,400——
2012-07-05$2.97$3.570——
2012-07-03$2.97$3.57100——
2012-07-02$2.92$3.518,200——
2012-06-29$2.97$3.573,200——
2012-06-28$3.00$3.61700——
2012-06-27$2.99$3.605,500——
2012-06-26$2.92$3.515,800——
2012-06-25$3.15$3.790——
2012-06-22$3.15$3.791,700——
2012-06-21$3.07$3.69200——
2012-06-20$3.08$3.70600——
2012-06-19$3.15$3.798,800——
2012-06-18$3.15$3.7922,700——
2012-06-15$3.15$3.791,600——
2012-06-14$3.12$3.751,100——
2012-06-13$2.90$3.498,200——
2012-06-12$3.05$3.67300——
2012-06-11$2.95$3.551,600——
2012-06-08$3.01$3.623,400——
2012-06-07$3.01$3.621,900——
2012-06-06$3.07$3.69300——
2012-06-05$3.00$3.612,200——
2012-06-04$2.91$3.5011,700——
2012-06-01$3.10$3.733,200——
2012-05-31$3.25$3.912,100——
2012-05-30$3.27$3.93700——
2012-05-29$3.17$3.81500——
2012-05-25$3.25$3.910——
2012-05-24$3.25$3.91100——
2012-05-23$3.12$3.753,300——
2012-05-22$3.06$3.68500——
2012-05-21$3.00$3.613,200——
2012-05-18$3.08$3.702,400——
2012-05-17$3.14$3.7811,800——
2012-05-16$3.00$3.6114,300——
2012-05-15$3.03$3.646,500——
2012-05-14$3.00$3.612,900——
2012-05-11$3.05$3.674,900——
2012-05-10$3.00$3.612,400——
2012-05-09$3.08$3.7048,400——
2012-05-08$3.10$3.73100——
2012-05-07$3.16$3.801,600——
2012-05-04$3.10$3.732,400——
2012-05-03$3.17$3.811,200——
2012-05-02$3.04$3.662,800——
2012-05-01$3.05$3.676,900——
2012-04-30$3.16$3.800——
2012-04-27$3.16$3.801,100——
2012-04-26$3.19$3.84700——
2012-04-25$3.20$3.851,300——
2012-04-24$3.37$4.057,100——
2012-04-23$3.32$3.996,700——
2012-04-20$3.22$3.87100——
2012-04-19$3.15$3.799,400——
2012-04-18$3.20$3.85600——
2012-04-17$3.25$3.910——
2012-04-16$3.25$3.912,800——
2012-04-13$3.23$3.880——
2012-04-12$3.23$3.885,800——
2012-04-11$3.09$3.72200——
2012-04-10$3.10$3.733,500——
2012-04-09$3.15$3.793,900——
2012-04-05$3.19$3.848,100——
2012-04-04$3.15$3.7961,400——
2012-04-03$3.15$3.7963,700——
2012-04-02$3.25$3.912,000——
2012-03-30$3.30$3.97400——
2012-03-29$3.35$4.0320,400——
2012-03-28$3.29$3.9627,200——
2012-03-27$3.70$4.457,800——
2012-03-26$3.85$4.631,000——
2012-03-23$3.79$4.566,500——
2012-03-22$3.92$4.7115,500——
2012-03-21$3.53$4.2510,900——
2012-03-20$3.81$4.583,900——
2012-03-19$3.95$4.7512,800——
2012-03-16$3.99$4.8014,300——
2012-03-15$3.80$4.5715,600——
2012-03-14$3.71$4.4629,900——
2012-03-13$3.46$4.1647,700——
2012-03-12$3.50$4.2162,400——
2012-03-09$3.07$3.6953,300——
2012-03-08$2.88$3.467,800——
2012-03-07$2.82$3.391,700——
2012-03-06$2.85$3.4313,500——
2012-03-05$2.90$3.4917,900——
2012-03-02$2.92$3.5123,500——
2012-03-01$2.97$3.57116,800——
2012-02-29$2.83$3.4010,500——
2012-02-28$2.87$3.4533,900——
2012-02-27$2.90$3.4986,700——
2012-02-24$2.81$3.3812,700——
2012-02-23$2.82$3.3939,400——
2012-02-22$2.82$3.3921,100——
2012-02-21$2.82$3.3945,400——
2012-02-17$2.85$3.4344,400——
2012-02-16$2.79$3.362,500——
2012-02-15$2.66$3.2019,300——
2012-02-14$2.70$3.2514,800——
2012-02-13$2.78$3.3430,400——
2012-02-10$2.70$3.258,600——
2012-02-09$2.70$3.2514,300——
2012-02-08$2.70$3.25700——
2012-02-07$2.84$3.421,400——
2012-02-06$2.84$3.421,300——
2012-02-03$2.74$3.307,100——
2012-02-02$2.72$3.278,200——
2012-02-01$2.75$3.3113,100——
2012-01-31$2.85$3.4312,000——
2012-01-30$2.90$3.492,900——
2012-01-27$2.90$3.49200——
2012-01-26$2.85$3.43300——
2012-01-25$2.96$3.564,000——
2012-01-24$2.97$3.57500——
2012-01-23$3.00$3.613,000——
2012-01-20$2.95$3.554,400——
2012-01-19$2.91$3.508,800——
2012-01-18$3.07$3.691,700——
2012-01-17$3.03$3.645,700——
2012-01-13$3.00$3.612,400——
2012-01-12$2.99$3.601,900——
2012-01-11$2.99$3.60700——
2012-01-10$2.86$3.447,900——
2012-01-09$2.85$3.433,600——
2012-01-06$2.80$3.371,500——
2012-01-05$2.89$3.480——
2012-01-04$2.89$3.485,900——
2012-01-03$2.90$3.499,200——