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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.01$3.6214,100——
2013-12-30$3.02$3.63400——
2013-12-27$3.02$3.6354,900——
2013-12-26$3.13$3.767,100——
2013-12-24$3.10$3.730——
2013-12-23$3.10$3.7310,600——
2013-12-20$3.13$3.7663,400——
2013-12-19$3.11$3.741,900——
2013-12-18$3.01$3.627,000——
2013-12-17$3.02$3.637,900——
2013-12-16$3.01$3.6211,100——
2013-12-13$3.00$3.611,300——
2013-12-12$3.01$3.621,200——
2013-12-11$3.01$3.622,900——
2013-12-10$3.00$3.611,900——
2013-12-09$3.15$3.792,200——
2013-12-06$3.14$3.78500——
2013-12-05$3.12$3.753,400——
2013-12-04$3.30$3.97200——
2013-12-03$3.30$3.971,200——
2013-12-02$3.30$3.97100——
2013-11-29$3.30$3.971,100——
2013-11-27$3.27$3.932,500——
2013-11-26$3.23$3.88900——
2013-11-25$3.30$3.971,600——
2013-11-22$3.30$3.97100——
2013-11-21$3.40$4.090——
2013-11-20$3.40$4.091,300——
2013-11-19$3.34$4.02100——
2013-11-18$3.40$4.09400——
2013-11-15$3.45$4.151,300——
2013-11-14$3.45$4.156,000——
2013-11-13$3.45$4.151,600——
2013-11-12$3.48$4.19200——
2013-11-11$3.53$4.250——
2013-11-08$3.53$4.25800——
2013-11-07$3.50$4.212,500——
2013-11-06$3.46$4.16200——
2013-11-05$3.48$4.191,200——
2013-11-04$3.58$4.317,500——
2013-11-01$3.48$4.194,000——
2013-10-31$3.55$4.271,000——
2013-10-30$3.55$4.2738,600——
2013-10-29$3.49$4.2011,300——
2013-10-28$3.46$4.161,100——
2013-10-25$3.63$4.378,000——
2013-10-24$3.50$4.21400——
2013-10-23$3.65$4.39200——
2013-10-22$3.50$4.21200——
2013-10-21$3.44$4.14100——
2013-10-18$3.40$4.090——
2013-10-17$3.40$4.090——
2013-10-16$3.40$4.090——
2013-10-15$3.40$4.09200——
2013-10-14$3.65$4.39100——
2013-10-11$3.63$4.370——
2013-10-10$3.63$4.370——
2013-10-09$3.63$4.370——
2013-10-08$3.63$4.37300——
2013-10-07$3.55$4.273,600——
2013-10-04$3.40$4.090——
2013-10-03$3.40$4.090——
2013-10-02$3.40$4.095,000——
2013-10-01$3.37$4.051,000——
2013-09-30$3.45$4.154,000——
2013-09-27$3.50$4.214,000——
2013-09-26$3.35$4.032,500——
2013-09-25$3.40$4.091,300——
2013-09-24$3.41$4.105,200——
2013-09-23$3.56$4.281,100——
2013-09-20$3.57$4.2915,400——
2013-09-19$3.44$4.1415,400——
2013-09-18$3.44$4.140——
2013-09-17$3.44$4.143,200——
2013-09-16$3.49$4.204,800——
2013-09-13$3.45$4.155,200——
2013-09-12$3.31$3.982,700——
2013-09-11$3.23$3.886,000——
2013-09-10$3.15$3.79300——
2013-09-09$3.16$3.802,400——
2013-09-06$3.25$3.913,700——
2013-09-05$3.25$3.910——
2013-09-04$3.25$3.91100——
2013-09-03$3.35$4.030——
2013-08-30$3.35$4.03900——
2013-08-29$3.50$4.210——
2013-08-28$3.50$4.210——
2013-08-27$3.50$4.211,700——
2013-08-26$3.55$4.272,000——
2013-08-23$3.60$4.333,300——
2013-08-22$3.27$3.933,500——
2013-08-21$3.33$4.001,900——
2013-08-20$3.30$3.971,300——
2013-08-19$3.26$3.920——
2013-08-16$3.26$3.920——
2013-08-15$3.26$3.92800——
2013-08-14$3.20$3.852,300——
2013-08-13$3.30$3.977,300——
2013-08-12$3.40$4.09300——
2013-08-09$3.51$4.22200——
2013-08-08$3.51$4.22700——
2013-08-07$3.53$4.25100——
2013-08-06$3.53$4.25100——
2013-08-05$3.60$4.331,000——
2013-08-02$3.60$4.335,100——
2013-08-01$3.50$4.21100——
2013-07-31$3.45$4.151,400——
2013-07-30$3.57$4.291,400——
2013-07-29$3.26$3.921,200——
2013-07-26$3.50$4.210——
2013-07-25$3.50$4.216,800——
2013-07-24$3.35$4.032,700——
2013-07-23$3.31$3.980——
2013-07-22$3.31$3.98100——
2013-07-19$3.33$4.00800——
2013-07-18$3.39$4.085,200——
2013-07-17$3.33$4.002,700——
2013-07-16$3.27$3.9312,000——
2013-07-15$3.16$3.80500——
2013-07-12$3.25$3.919,500——
2013-07-11$3.15$3.7914,200——
2013-07-10$3.28$3.943,500——
2013-07-09$3.19$3.84100——
2013-07-08$3.41$4.10300——
2013-07-05$3.36$4.04600——
2013-07-03$3.35$4.03100——
2013-07-02$3.30$3.972,600——
2013-07-01$3.25$3.912,000——
2013-06-28$3.15$3.792,900——
2013-06-27$3.30$3.97600——
2013-06-26$3.35$4.031,500——
2013-06-25$3.39$4.082,100——
2013-06-24$3.29$3.965,000——
2013-06-21$3.05$3.671,500——
2013-06-20$3.17$3.81700——
2013-06-19$3.20$3.852,500——
2013-06-18$3.21$3.86900——
2013-06-17$3.20$3.851,900——
2013-06-14$3.35$4.030——
2013-06-13$3.35$4.031,700——
2013-06-12$3.52$4.231,100——
2013-06-11$3.53$4.252,800——
2013-06-10$3.33$4.00700——
2013-06-07$3.20$3.8512,700——
2013-06-06$3.49$4.205,300——
2013-06-05$3.61$4.341,200——
2013-06-04$3.60$4.333,300——
2013-06-03$3.63$4.371,600——
2013-05-31$3.78$4.551,000——
2013-05-30$3.75$4.518,400——
2013-05-29$3.73$4.49500——
2013-05-28$3.75$4.517,400——
2013-05-24$3.38$4.062,000——
2013-05-23$3.38$4.0611,500——
2013-05-22$3.35$4.0317,800——
2013-05-21$3.20$3.851,000——
2013-05-20$3.23$3.884,000——
2013-05-17$3.15$3.795,300——
2013-05-16$3.18$3.827,800——
2013-05-15$3.40$4.0918,900——
2013-05-14$3.40$4.0915,200——
2013-05-13$3.30$3.979,700——
2013-05-10$3.10$3.736,300——
2013-05-09$3.10$3.731,300——
2013-05-08$3.10$3.73200——
2013-05-07$3.08$3.703,000——
2013-05-06$3.13$3.76100——
2013-05-03$3.13$3.760——
2013-05-02$3.13$3.76700——
2013-05-01$3.12$3.751,700——
2013-04-30$3.13$3.76200——
2013-04-29$3.13$3.76900——
2013-04-26$3.15$3.79300——
2013-04-25$3.08$3.700——
2013-04-24$3.08$3.70900——
2013-04-23$3.02$3.630——
2013-04-22$3.02$3.63500——
2013-04-19$3.25$3.91300——
2013-04-18$3.19$3.843,700——
2013-04-17$3.02$3.630——
2013-04-16$3.02$3.631,000——
2013-04-15$3.05$3.67200——
2013-04-12$3.09$3.72300——
2013-04-11$3.05$3.673,500——
2013-04-10$3.20$3.85300——
2013-04-09$3.15$3.79700——
2013-04-08$3.15$3.79200——
2013-04-05$3.00$3.616,300——
2013-04-04$3.01$3.62300——
2013-04-03$3.13$3.76100——
2013-04-02$3.03$3.644,700——
2013-04-01$2.99$3.601,600——
2013-03-28$3.35$4.030——
2013-03-27$3.35$4.033,400——
2013-03-26$3.11$3.74500——
2013-03-25$3.26$3.920——
2013-03-22$3.26$3.920——
2013-03-21$3.26$3.920——
2013-03-20$3.26$3.92400——
2013-03-19$3.12$3.753,100——
2013-03-18$3.27$3.936,500——
2013-03-15$3.45$4.156,600——
2013-03-14$3.15$3.79600——
2013-03-13$3.00$3.614,000——
2013-03-12$3.10$3.739,200——
2013-03-11$3.19$3.842,000——
2013-03-08$3.15$3.7919,500——
2013-03-07$3.30$3.974,400——
2013-03-06$3.30$3.97300——
2013-03-05$3.39$4.08700——
2013-03-04$3.40$4.090——
2013-03-01$3.40$4.090——
2013-02-28$3.40$4.093,100——
2013-02-27$3.43$4.12100——
2013-02-26$3.36$4.04300——
2013-02-25$3.34$4.021,600——
2013-02-22$3.30$3.970——
2013-02-21$3.30$3.978,900——
2013-02-20$3.53$4.250——
2013-02-19$3.53$4.25200——
2013-02-15$3.30$3.971,400——
2013-02-14$3.26$3.922,000——
2013-02-13$3.50$4.210——
2013-02-12$3.50$4.21100——
2013-02-11$3.30$3.971,100——
2013-02-08$3.35$4.037,400——
2013-02-07$3.44$4.14200——
2013-02-06$3.60$4.330——
2013-02-05$3.60$4.33100——
2013-02-04$3.57$4.290——
2013-02-01$3.57$4.294,900——
2013-01-31$3.40$4.09100——
2013-01-30$3.48$4.195,000——
2013-01-29$3.39$4.0823,700——
2013-01-28$3.40$4.090——
2013-01-25$3.40$4.092,800——
2013-01-24$3.37$4.05100——
2013-01-23$3.27$3.931,800——
2013-01-22$3.40$4.09100——
2013-01-18$3.38$4.06300——
2013-01-17$3.35$4.036,100——
2013-01-16$3.34$4.026,600——
2013-01-15$3.17$3.811,700——
2013-01-14$3.34$4.021,800——
2013-01-11$3.35$4.033,000——
2013-01-10$3.33$4.0014,300——
2013-01-09$3.34$4.02300——
2013-01-08$3.33$4.000——
2013-01-07$3.33$4.00400——
2013-01-04$3.32$3.99600——
2013-01-03$3.32$3.991,800——
2013-01-02$3.32$3.990——