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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.03$1.2425,600——
2019-12-30$0.97$1.1790,100——
2019-12-27$0.99$1.1950,200——
2019-12-26$1.07$1.2940,900——
2019-12-24$1.01$1.2124,800——
2019-12-23$1.00$1.2067,400——
2019-12-20$1.01$1.21203,800——
2019-12-19$0.79$0.95325,700——
2019-12-18$0.57$0.6928,400——
2019-12-17$0.61$0.73107,200——
2019-12-16$0.65$0.78292,700——
2019-12-13$0.73$0.88130,800——
2019-12-12$0.73$0.88438,800——
2019-12-11$0.61$0.73298,400——
2019-12-10$0.66$0.79263,000——
2019-12-09$0.63$0.76153,900——
2019-12-06$0.55$0.66429,200——
2019-12-05$0.48$0.5822,700——
2019-12-04$0.49$0.59168,800——
2019-12-03$0.44$0.53108,500——
2019-12-02$0.52$0.631,164,400——
2019-11-29$0.53$0.64392,000——
2019-11-27$0.40$0.4827,700——
2019-11-26$0.38$0.4613,500——
2019-11-25$0.36$0.4317,000——
2019-11-22$0.37$0.4458,100——
2019-11-21$0.38$0.463,600——
2019-11-20$0.40$0.481,200——
2019-11-19$0.39$0.473,900——
2019-11-18$0.37$0.4417,300——
2019-11-15$0.39$0.4740,600——
2019-11-14$0.40$0.4859,700——
2019-11-13$0.40$0.482,400——
2019-11-12$0.41$0.497,600——
2019-11-11$0.42$0.512,500——
2019-11-08$0.42$0.518,400——
2019-11-07$0.42$0.517,200——
2019-11-06$0.45$0.5457,700——
2019-11-05$0.47$0.5730,700——
2019-11-04$0.51$0.61139,000——
2019-11-01$0.35$0.4229,300——
2019-10-31$0.38$0.466,400——
2019-10-30$0.36$0.4364,200——
2019-10-29$0.39$0.4743,400——
2019-10-28$0.41$0.4918,400——
2019-10-25$0.42$0.514,400——
2019-10-24$0.43$0.5223,200——
2019-10-23$0.41$0.4944,100——
2019-10-22$0.42$0.51162,300——
2019-10-21$0.42$0.5176,200——
2019-10-18$0.44$0.5399,500——
2019-10-17$0.41$0.49158,300——
2019-10-16$0.50$0.60114,600——
2019-10-15$0.46$0.55212,400——
2019-10-14$0.53$0.64849,300——
2019-10-11$0.48$0.5815,000——
2019-10-10$0.47$0.579,500——
2019-10-09$0.48$0.587,200——
2019-10-08$0.48$0.58102,400——
2019-10-07$0.49$0.59600——
2019-10-04$0.49$0.5987,500——
2019-10-03$0.50$0.6053,800——
2019-10-02$0.47$0.577,300——
2019-10-01$0.51$0.6110,300——
2019-09-30$0.52$0.632,500——
2019-09-27$0.55$0.6617,200——
2019-09-26$0.59$0.713,700——
2019-09-25$0.55$0.665,100——
2019-09-24$0.58$0.704,800——
2019-09-23$0.55$0.6623,900——
2019-09-20$0.59$0.7140,000——
2019-09-19$0.59$0.7126,400——
2019-09-18$0.61$0.7360,000——
2019-09-17$0.64$0.7751,800——
2019-09-16$0.81$0.97195,200——
2019-09-13$0.69$0.8331,300——
2019-09-12$0.65$0.782,200——
2019-09-11$0.68$0.8229,000——
2019-09-10$0.70$0.8412,600——
2019-09-09$0.66$0.794,000——
2019-09-06$0.70$0.846,400——
2019-09-05$0.70$0.842,500——
2019-09-04$0.70$0.844,400——
2019-09-03$0.70$0.845,900——
2019-08-30$0.73$0.8816,700——
2019-08-29$0.78$0.946,300——
2019-08-28$0.76$0.91800——
2019-08-27$0.76$0.915,900——
2019-08-26$0.77$0.931,100——
2019-08-23$0.76$0.915,200——
2019-08-22$0.82$0.9931,000——
2019-08-21$0.83$1.00300——
2019-08-20$0.93$1.121,400——
2019-08-19$0.91$1.09200——
2019-08-16$0.91$1.094,100——
2019-08-15$0.92$1.116,800——
2019-08-14$0.94$1.13100——
2019-08-13$0.94$1.1314,600——
2019-08-12$0.99$1.198,800——
2019-08-09$0.93$1.126,900——
2019-08-08$0.92$1.112,000——
2019-08-07$0.91$1.0928,600——
2019-08-06$1.02$1.23400——
2019-08-05$1.03$1.247,500——
2019-08-02$1.00$1.202,200——
2019-08-01$1.02$1.232,900——
2019-07-31$1.01$1.211,800——
2019-07-30$1.03$1.244,200——
2019-07-29$1.00$1.205,900——
2019-07-26$1.03$1.241,800——
2019-07-25$1.04$1.2520,200——
2019-07-24$1.04$1.2514,200——
2019-07-23$1.03$1.248,200——
2019-07-22$1.00$1.2022,400——
2019-07-19$1.00$1.208,300——
2019-07-18$1.02$1.23100——
2019-07-17$0.95$1.14700——
2019-07-16$0.95$1.147,300——
2019-07-15$1.05$1.264,700——
2019-07-12$1.00$1.2016,200——
2019-07-11$0.98$1.1819,400——
2019-07-10$0.94$1.1356,300——
2019-07-09$1.02$1.23800——
2019-07-08$1.00$1.2017,900——
2019-07-05$1.05$1.261,400——
2019-07-03$1.04$1.25400——
2019-07-02$1.00$1.20114,900——
2019-07-01$1.07$1.2923,800——
2019-06-28$1.13$1.3612,800——
2019-06-27$1.14$1.3786,900——
2019-06-26$1.46$1.7625,100——
2019-06-25$1.17$1.4118,100——
2019-06-24$1.23$1.4832,000——
2019-06-21$1.12$1.3521,800——
2019-06-20$1.22$1.47285,800——
2019-06-19$1.17$1.4123,500——
2019-06-18$1.19$1.4325,300——
2019-06-17$1.23$1.486,200——
2019-06-14$1.25$1.501,800——
2019-06-13$1.24$1.497,900——
2019-06-12$1.25$1.506,700——
2019-06-11$1.24$1.4918,900——
2019-06-10$1.26$1.5215,800——
2019-06-07$1.30$1.562,800——
2019-06-06$1.31$1.582,700——
2019-06-05$1.33$1.602,500——
2019-06-04$1.28$1.5420,200——
2019-06-03$1.34$1.6138,900——
2019-05-31$1.31$1.5813,400——
2019-05-30$1.33$1.602,600——
2019-05-29$1.30$1.5624,000——
2019-05-28$1.30$1.562,700——
2019-05-24$1.32$1.591,300——
2019-05-23$1.31$1.587,500——
2019-05-22$1.31$1.5822,300——
2019-05-21$1.31$1.5818,100——
2019-05-20$1.32$1.596,000——
2019-05-17$1.35$1.6212,400——
2019-05-16$1.35$1.629,400——
2019-05-15$1.36$1.647,500——
2019-05-14$1.31$1.584,000——
2019-05-13$1.31$1.5810,400——
2019-05-10$1.32$1.591,000——
2019-05-09$1.33$1.6021,300——
2019-05-08$1.34$1.61800——
2019-05-07$1.30$1.56100——
2019-05-06$1.31$1.58600——
2019-05-03$1.31$1.5810,600——
2019-05-02$1.33$1.601,100——
2019-05-01$1.30$1.5616,900——
2019-04-30$1.33$1.60500——
2019-04-29$1.32$1.592,900——
2019-04-26$1.32$1.597,700——
2019-04-25$1.34$1.613,500——
2019-04-24$1.30$1.5611,500——
2019-04-23$1.36$1.649,500——
2019-04-22$1.30$1.5611,900——
2019-04-18$1.31$1.589,900——
2019-04-17$1.35$1.628,300——
2019-04-16$1.32$1.5936,500——
2019-04-15$1.34$1.6136,600——
2019-04-12$1.33$1.607,800——
2019-04-11$1.30$1.563,800——
2019-04-10$1.33$1.604,100——
2019-04-09$1.34$1.612,100——
2019-04-08$1.34$1.614,500——
2019-04-05$1.34$1.613,300——
2019-04-04$1.33$1.606,000——
2019-04-03$1.32$1.5919,500——
2019-04-02$1.38$1.6615,600——
2019-04-01$1.40$1.68123,200——
2019-03-29$1.48$1.78140,900——
2019-03-28$1.35$1.622,600——
2019-03-27$1.42$1.715,400——
2019-03-26$1.35$1.621,600——
2019-03-25$1.50$1.8014,500——
2019-03-22$1.55$1.8684,700——
2019-03-21$1.33$1.6013,600——
2019-03-20$1.28$1.541,100——
2019-03-19$1.29$1.556,500——
2019-03-18$1.32$1.596,000——
2019-03-15$1.30$1.562,700——
2019-03-14$1.27$1.5312,400——
2019-03-13$1.31$1.586,400——
2019-03-12$1.30$1.56600——
2019-03-11$1.30$1.564,800——
2019-03-08$1.35$1.62300——
2019-03-07$1.29$1.5511,900——
2019-03-06$1.33$1.6010,000——
2019-03-05$1.33$1.601,900——
2019-03-04$1.40$1.6814,900——
2019-03-01$1.30$1.561,900——
2019-02-28$1.32$1.59100——
2019-02-27$1.32$1.592,400——
2019-02-26$1.29$1.5523,300——
2019-02-25$1.41$1.704,400——
2019-02-22$1.32$1.594,500——
2019-02-21$1.32$1.596,000——
2019-02-20$1.32$1.592,800——
2019-02-19$1.33$1.608,000——
2019-02-15$1.32$1.5946,900——
2019-02-14$1.34$1.61200——
2019-02-13$1.38$1.6621,500——
2019-02-12$1.36$1.6416,100——
2019-02-11$1.41$1.702,400——
2019-02-08$1.34$1.616,800——
2019-02-07$1.40$1.684,600——
2019-02-06$1.32$1.59200——
2019-02-05$1.47$1.775,900——
2019-02-04$1.45$1.7411,100——
2019-02-01$1.41$1.70100——
2019-01-31$1.41$1.701,000——
2019-01-30$1.42$1.71100——
2019-01-29$1.42$1.7114,300——
2019-01-28$1.50$1.8018,400——
2019-01-25$1.47$1.771,300——
2019-01-24$1.40$1.68200——
2019-01-23$1.33$1.60700——
2019-01-22$1.29$1.556,300——
2019-01-18$1.35$1.629,100——
2019-01-17$1.32$1.5910,500——
2019-01-16$1.33$1.6010,200——
2019-01-15$1.29$1.555,500——
2019-01-14$1.34$1.61500——
2019-01-11$1.34$1.612,300——
2019-01-10$1.40$1.685,500——
2019-01-09$1.33$1.6023,600——
2019-01-08$1.36$1.6413,900——
2019-01-07$1.40$1.689,600——
2019-01-04$1.38$1.663,600——
2019-01-03$1.32$1.591,300——
2019-01-02$1.48$1.78200——