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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.64$1.976,500——
2016-12-29$1.60$1.925,700——
2016-12-28$1.61$1.941,000——
2016-12-27$1.61$1.9411,200——
2016-12-23$1.68$2.02300——
2016-12-22$1.70$2.041,100——
2016-12-21$1.76$2.12800——
2016-12-20$1.69$2.031,400——
2016-12-19$1.70$2.041,000——
2016-12-16$1.76$2.12900——
2016-12-15$1.79$2.15400——
2016-12-14$1.72$2.0741,900——
2016-12-13$1.69$2.035,900——
2016-12-12$1.65$1.983,900——
2016-12-09$1.62$1.951,700——
2016-12-08$1.62$1.953,400——
2016-12-07$1.61$1.943,300——
2016-12-06$1.62$1.9515,100——
2016-12-05$1.74$2.094,500——
2016-12-02$1.75$2.103,500——
2016-12-01$1.73$2.0815,300——
2016-11-30$1.73$2.0876,900——
2016-11-29$1.69$2.0319,100——
2016-11-28$1.69$2.0313,800——
2016-11-25$1.67$2.014,500——
2016-11-23$1.65$1.984,100——
2016-11-22$1.71$2.0623,200——
2016-11-21$1.71$2.068,400——
2016-11-18$1.60$1.9217,800——
2016-11-17$1.55$1.867,200——
2016-11-16$1.57$1.8930,400——
2016-11-15$1.73$2.0832,000——
2016-11-14$1.67$2.014,400——
2016-11-11$1.60$1.928,400——
2016-11-10$1.64$1.972,000——
2016-11-09$1.60$1.921,000——
2016-11-08$1.60$1.920——
2016-11-07$1.60$1.92800——
2016-11-04$1.62$1.951,300——
2016-11-03$1.60$1.923,300——
2016-11-02$1.63$1.964,500——
2016-11-01$1.61$1.940——
2016-10-31$1.61$1.943,300——
2016-10-28$1.60$1.922,800——
2016-10-27$1.60$1.924,000——
2016-10-26$1.64$1.97500——
2016-10-25$1.63$1.962,300——
2016-10-24$1.65$1.981,600——
2016-10-21$1.61$1.941,100——
2016-10-20$1.60$1.923,200——
2016-10-19$1.67$2.010——
2016-10-18$1.67$2.01100——
2016-10-17$1.69$2.034,200——
2016-10-14$1.60$1.922,000——
2016-10-13$1.64$1.97100——
2016-10-12$1.69$2.031,700——
2016-10-11$1.69$2.03200——
2016-10-10$1.70$2.043,000——
2016-10-07$1.67$2.010——
2016-10-06$1.67$2.013,600——
2016-10-05$1.62$1.95600——
2016-10-04$1.60$1.923,100——
2016-10-03$1.65$1.9811,200——
2016-09-30$1.65$1.983,100——
2016-09-29$1.60$1.928,900——
2016-09-28$1.60$1.92100——
2016-09-27$1.60$1.926,300——
2016-09-26$1.61$1.940——
2016-09-23$1.61$1.94300——
2016-09-22$1.67$2.01900——
2016-09-21$1.63$1.967,600——
2016-09-20$1.55$1.862,200——
2016-09-19$1.57$1.892,600——
2016-09-16$1.55$1.8612,300——
2016-09-15$1.61$1.9435,900——
2016-09-14$1.55$1.862,000——
2016-09-13$1.53$1.847,100——
2016-09-12$1.58$1.902,900——
2016-09-09$1.58$1.901,100——
2016-09-08$1.61$1.9414,600——
2016-09-07$1.57$1.891,700——
2016-09-06$1.60$1.921,500——
2016-09-02$1.51$1.820——
2016-09-01$1.51$1.827,900——
2016-08-31$1.54$1.852,100——
2016-08-30$1.50$1.8019,500——
2016-08-29$1.59$1.911,700——
2016-08-26$1.54$1.8511,300——
2016-08-25$1.57$1.893,600——
2016-08-24$1.52$1.8318,500——
2016-08-23$1.47$1.7735,500——
2016-08-22$1.60$1.9216,400——
2016-08-19$1.61$1.9468,900——
2016-08-18$1.45$1.7438,600——
2016-08-17$1.48$1.7812,400——
2016-08-16$1.50$1.8050,000——
2016-08-15$1.45$1.74900——
2016-08-12$1.42$1.718,000——
2016-08-11$1.47$1.775,000——
2016-08-10$1.65$1.987,000——
2016-08-09$1.59$1.914,000——
2016-08-08$1.60$1.92200——
2016-08-05$1.57$1.899,900——
2016-08-04$1.68$2.022,800——
2016-08-03$1.69$2.03135,100——
2016-08-02$1.57$1.89400——
2016-08-01$1.60$1.929,300——
2016-07-29$1.47$1.7752,100——
2016-07-28$1.47$1.77100——
2016-07-27$1.52$1.832,700——
2016-07-26$1.52$1.833,200——
2016-07-25$1.60$1.921,200——
2016-07-22$1.55$1.8643,300——
2016-07-21$1.50$1.80700——
2016-07-20$1.49$1.79500——
2016-07-19$1.45$1.74600——
2016-07-18$1.45$1.740——
2016-07-15$1.45$1.740——
2016-07-14$1.45$1.740——
2016-07-13$1.45$1.748,200——
2016-07-12$1.60$1.9211,100——
2016-07-11$1.44$1.737,300——
2016-07-08$1.50$1.806,400——
2016-07-07$1.45$1.744,000——
2016-07-06$1.50$1.801,300——
2016-07-05$1.45$1.742,700——
2016-07-01$1.47$1.774,000——
2016-06-30$1.55$1.8621,900——
2016-06-29$1.44$1.736,100——
2016-06-28$1.42$1.71700——
2016-06-27$1.39$1.674,200——
2016-06-24$1.35$1.624,900——
2016-06-23$1.40$1.681,700——
2016-06-22$1.49$1.792,300——
2016-06-21$1.45$1.741,100——
2016-06-20$1.50$1.803,900——
2016-06-17$1.54$1.8525,100——
2016-06-16$1.51$1.8210,400——
2016-06-15$1.43$1.725,200——
2016-06-14$1.43$1.726,200——
2016-06-13$1.46$1.7619,300——
2016-06-10$1.56$1.8855,500——
2016-06-09$1.44$1.732,900——
2016-06-08$1.46$1.763,000——
2016-06-07$1.46$1.761,500——
2016-06-06$1.54$1.854,200——
2016-06-03$1.60$1.920——
2016-06-02$1.60$1.921,900——
2016-06-01$1.60$1.920——
2016-05-31$1.60$1.92500——
2016-05-27$1.60$1.92900——
2016-05-26$1.63$1.960——
2016-05-25$1.63$1.960——
2016-05-24$1.63$1.963,200——
2016-05-23$1.60$1.920——
2016-05-20$1.60$1.921,200——
2016-05-19$1.58$1.900——
2016-05-18$1.58$1.907,300——
2016-05-17$1.61$1.941,700——
2016-05-16$1.61$1.941,200——
2016-05-13$1.61$1.941,200——
2016-05-12$1.61$1.94800——
2016-05-11$1.65$1.983,000——
2016-05-10$1.63$1.960——
2016-05-09$1.63$1.961,000——
2016-05-06$1.65$1.985,100——
2016-05-05$1.69$2.032,000——
2016-05-04$1.70$2.041,500——
2016-05-03$1.65$1.98500——
2016-05-02$1.66$2.00200——
2016-04-29$1.70$2.04700——
2016-04-28$1.73$2.0811,000——
2016-04-27$1.73$2.082,900——
2016-04-26$1.56$1.880——
2016-04-25$1.56$1.881,300——
2016-04-22$1.65$1.980——
2016-04-21$1.65$1.980——
2016-04-20$1.65$1.98500——
2016-04-19$1.66$2.000——
2016-04-18$1.66$2.001,400——
2016-04-15$1.61$1.94100——
2016-04-14$1.72$2.07100——
2016-04-13$1.70$2.04200——
2016-04-12$1.62$1.95300——
2016-04-11$1.60$1.920——
2016-04-08$1.60$1.922,300——
2016-04-07$1.64$1.970——
2016-04-06$1.64$1.971,100——
2016-04-05$1.69$2.03400——
2016-04-04$1.69$2.030——
2016-04-01$1.69$2.032,200——
2016-03-31$1.70$2.042,100——
2016-03-30$1.60$1.92700——
2016-03-29$1.60$1.92200——
2016-03-28$1.64$1.97800——
2016-03-24$1.64$1.97900——
2016-03-23$1.56$1.88400——
2016-03-22$1.67$2.012,100——
2016-03-21$1.60$1.924,500——
2016-03-18$1.68$2.02700——
2016-03-17$1.60$1.922,100——
2016-03-16$1.62$1.951,300——
2016-03-15$1.70$2.040——
2016-03-14$1.70$2.04400——
2016-03-11$1.72$2.070——
2016-03-10$1.72$2.070——
2016-03-09$1.72$2.070——
2016-03-08$1.72$2.074,100——
2016-03-07$1.68$2.027,200——
2016-03-04$1.62$1.9522,100——
2016-03-03$1.45$1.741,200——
2016-03-02$1.33$1.60600——
2016-03-01$1.30$1.560——
2016-02-29$1.30$1.564,100——
2016-02-26$1.31$1.582,900——
2016-02-25$1.31$1.581,900——
2016-02-24$1.40$1.681,100——
2016-02-23$1.42$1.716,100——
2016-02-22$1.45$1.74100——
2016-02-19$1.45$1.741,100——
2016-02-18$1.42$1.719,800——
2016-02-17$1.48$1.780——
2016-02-16$1.48$1.78300——
2016-02-12$1.44$1.730——
2016-02-11$1.44$1.730——
2016-02-10$1.44$1.735,100——
2016-02-09$1.60$1.929,800——
2016-02-08$1.64$1.97200——
2016-02-05$1.65$1.98200——
2016-02-04$1.67$2.010——
2016-02-03$1.67$2.010——
2016-02-02$1.67$2.01900——
2016-02-01$1.61$1.940——
2016-01-29$1.61$1.94300——
2016-01-28$1.63$1.960——
2016-01-27$1.63$1.960——
2016-01-26$1.63$1.96200——
2016-01-25$1.59$1.91100——
2016-01-22$1.53$1.8410,500——
2016-01-21$1.56$1.881,600——
2016-01-20$1.45$1.747,600——
2016-01-19$1.80$2.160——
2016-01-15$1.80$2.162,200——
2016-01-14$1.71$2.064,600——
2016-01-13$1.71$2.060——
2016-01-12$1.71$2.06400——
2016-01-11$1.76$2.123,500——
2016-01-08$1.80$2.16300——
2016-01-07$1.80$2.168,300——
2016-01-06$1.95$2.350——
2016-01-05$1.95$2.350——
2016-01-04$1.95$2.351,100——